Dagang Nexchange Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.470	0.490	0.455	0.480	0.480	48,292,102
2023-06-06	0.520	0.520	0.470	0.470	0.470	143,742,297
2023-06-02	0.455	0.520	0.455	0.515	0.515	138,439,109
2023-06-01	0.420	0.455	0.415	0.450	0.450	73,520,000
2023-05-31	0.410	0.425	0.405	0.420	0.420	31,279,199
2023-05-30	0.370	0.430	0.370	0.415	0.415	111,220,898
2023-05-29	0.400	0.410	0.390	0.390	0.390	47,489,102
2023-05-26	0.405	0.410	0.390	0.395	0.395	48,597,602
2023-05-25	0.420	0.420	0.400	0.405	0.405	36,201,699
2023-05-24	0.435	0.435	0.410	0.420	0.420	46,201,000
2023-05-23	0.440	0.445	0.425	0.435	0.435	28,265,500
2023-05-22	0.435	0.455	0.430	0.435	0.435	46,410,102
2023-05-19	0.450	0.455	0.435	0.435	0.435	27,506,000
2023-05-18	0.465	0.470	0.450	0.450	0.450	32,670,900
2023-05-17	0.470	0.475	0.450	0.455	0.455	37,576,801
2023-05-16	0.425	0.480	0.420	0.470	0.470	113,383,508
2023-05-15	0.435	0.435	0.415	0.425	0.425	26,059,699
2023-05-12	0.455	0.455	0.415	0.430	0.430	82,489,297
2023-05-11	0.480	0.485	0.460	0.460	0.460	39,919,398
2023-05-10	0.510	0.510	0.480	0.485	0.485	41,167,199
2023-05-09	0.530	0.530	0.505	0.510	0.510	17,570,600
2023-05-08	0.525	0.535	0.520	0.525	0.525	20,994,301
2023-05-05	0.515	0.525	0.505	0.520	0.520	16,603,100
2023-05-03	0.520	0.525	0.510	0.515	0.515	15,574,000
2023-05-02	0.525	0.530	0.515	0.520	0.520	10,562,600
2023-04-28	0.545	0.545	0.520	0.520	0.520	22,839,301
2023-04-27	0.545	0.555	0.535	0.535	0.535	24,186,000
2023-04-26	0.545	0.550	0.535	0.540	0.540	22,678,600
2023-04-25	0.545	0.555	0.545	0.545	0.545	11,421,200
2023-04-20	0.555	0.560	0.545	0.545	0.545	19,369,699
2023-04-19	0.565	0.565	0.555	0.555	0.555	8,739,200
2023-04-18	0.575	0.575	0.555	0.565	0.565	25,773,400
2023-04-17	0.580	0.580	0.565	0.575	0.575	20,405,400
2023-04-14	0.575	0.585	0.570	0.575	0.575	15,830,800
2023-04-13	0.580	0.590	0.570	0.570	0.570	31,253,600
2023-04-12	0.575	0.590	0.570	0.585	0.585	18,408,699
2023-04-11	0.580	0.585	0.570	0.575	0.575	27,407,100
2023-04-10	0.585	0.590	0.570	0.575	0.575	27,882,699
2023-04-07	0.575	0.585	0.575	0.585	0.585	13,123,700
2023-04-06	0.590	0.595	0.575	0.575	0.575	17,117,000
2023-04-05	0.585	0.600	0.580	0.590	0.590	25,091,199
2023-04-04	0.600	0.605	0.575	0.585	0.585	29,315,100
2023-04-03	0.610	0.615	0.600	0.600	0.600	16,682,301
2023-03-31	0.610	0.620	0.600	0.600	0.600	16,234,600
2023-03-30	0.615	0.625	0.605	0.605	0.605	18,754,600
2023-03-29	0.620	0.635	0.615	0.615	0.615	41,690,398
2023-03-28	0.585	0.630	0.580	0.620	0.620	48,676,801
2023-03-27	0.600	0.605	0.585	0.585	0.585	18,397,801
2023-03-24	0.565	0.620	0.555	0.590	0.590	93,297,398
2023-03-23	0.570	0.575	0.560	0.560	0.560	15,620,400
2023-03-22	0.565	0.575	0.555	0.570	0.570	18,697,900
2023-03-21	0.565	0.565	0.555	0.555	0.555	10,661,500
2023-03-20	0.560	0.565	0.545	0.555	0.555	14,405,900
2023-03-17	0.565	0.580	0.560	0.565	0.565	20,084,500
2023-03-16	0.565	0.565	0.550	0.555	0.555	12,948,300
2023-03-15	0.570	0.580	0.565	0.570	0.570	11,303,300
2023-03-14	0.575	0.580	0.550	0.560	0.560	16,072,000
2023-03-13	0.575	0.585	0.565	0.580	0.580	13,818,600
2023-03-10	0.595	0.605	0.585	0.585	0.585	15,385,500
2023-03-09	0.605	0.610	0.600	0.600	0.600	9,350,800

← NewerPage 15 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-07	0.0060 MYR
2019-07-09	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.