Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.605	0.615	0.605	0.610	0.610	11,469,200
2023-03-07	0.610	0.615	0.600	0.615	0.615	15,076,000
2023-03-06	0.615	0.620	0.605	0.610	0.610	26,202,400
2023-03-03	0.600	0.625	0.590	0.615	0.615	30,531,199
2023-03-02	0.610	0.610	0.595	0.600	0.600	11,465,400
2023-03-01	0.600	0.615	0.590	0.605	0.605	19,965,000
2023-02-28	0.635	0.635	0.600	0.605	0.605	46,291,301
2023-02-27	0.650	0.655	0.625	0.635	0.635	40,298,699
2023-02-24	0.650	0.665	0.645	0.645	0.645	33,412,398
2023-02-23	0.680	0.685	0.645	0.645	0.645	88,156,797
2023-02-22	0.610	0.625	0.605	0.620	0.620	23,276,100
2023-02-21	0.625	0.635	0.615	0.620	0.620	19,213,600
2023-02-20	0.625	0.635	0.605	0.630	0.630	37,215,102
2023-02-17	0.655	0.655	0.625	0.625	0.625	39,577,602
2023-02-16	0.630	0.665	0.630	0.660	0.660	25,657,100
2023-02-15	0.635	0.635	0.620	0.630	0.630	9,278,900
2023-02-14	0.635	0.640	0.625	0.630	0.630	12,682,600
2023-02-13	0.645	0.650	0.620	0.625	0.625	17,303,400
2023-02-10	0.645	0.655	0.635	0.645	0.645	24,313,400
2023-02-09	0.645	0.655	0.630	0.650	0.650	26,325,600
2023-02-08	0.655	0.670	0.640	0.650	0.650	20,536,900
2023-02-07	0.675	0.680	0.640	0.650	0.650	38,921,000
2023-02-03	0.685	0.695	0.675	0.675	0.675	22,972,100
2023-02-02	0.660	0.690	0.655	0.685	0.685	86,454,305
2023-01-31	0.665	0.670	0.640	0.655	0.655	30,812,301
2023-01-30	0.670	0.685	0.660	0.665	0.665	50,836,801
2023-01-27	0.640	0.680	0.635	0.670	0.670	84,389,000
2023-01-26	0.630	0.640	0.625	0.635	0.635	24,670,100
2023-01-25	0.610	0.630	0.605	0.625	0.625	42,653,898
2023-01-20	0.605	0.615	0.600	0.605	0.605	22,960,801
2023-01-19	0.600	0.610	0.590	0.605	0.605	34,860,500
2023-01-18	0.590	0.615	0.585	0.600	0.600	106,119,797
2023-01-17	0.565	0.600	0.555	0.585	0.585	112,773,000
2023-01-16	0.570	0.575	0.555	0.560	0.560	35,045,102
2023-01-13	0.580	0.580	0.555	0.565	0.565	51,904,199
2023-01-12	0.565	0.585	0.540	0.580	0.580	97,965,906
2023-01-11	0.515	0.580	0.515	0.560	0.560	194,844,797
2023-01-10	0.515	0.515	0.505	0.505	0.505	6,526,400
2023-01-09	0.515	0.520	0.505	0.515	0.515	16,800,801
2023-01-06	0.515	0.515	0.505	0.515	0.515	14,104,700
2023-01-05	0.505	0.515	0.505	0.515	0.515	15,834,100
2023-01-04	0.510	0.515	0.505	0.510	0.510	12,943,700
2023-01-03	0.510	0.525	0.505	0.515	0.515	22,687,100
2022-12-30	0.510	0.520	0.505	0.510	0.510	22,619,301
2022-12-29	0.515	0.515	0.505	0.510	0.510	14,322,300
2022-12-28	0.510	0.520	0.510	0.515	0.515	10,794,500
2022-12-27	0.525	0.535	0.505	0.510	0.510	40,610,102
2022-12-23	0.505	0.530	0.500	0.530	0.530	22,852,400
2022-12-22	0.515	0.515	0.500	0.505	0.505	17,688,801
2022-12-21	0.515	0.515	0.500	0.510	0.510	12,583,900
2022-12-20	0.515	0.525	0.500	0.510	0.510	21,311,900
2022-12-19	0.525	0.540	0.510	0.515	0.515	36,010,801
2022-12-16	0.510	0.535	0.480	0.525	0.525	85,128,602
2022-12-15	0.535	0.535	0.515	0.520	0.520	34,995,602
2022-12-14	0.525	0.550	0.525	0.540	0.540	32,469,400
2022-12-13	0.545	0.545	0.520	0.525	0.525	26,185,500
2022-12-12	0.545	0.550	0.530	0.540	0.540	24,572,500
2022-12-09	0.555	0.555	0.540	0.545	0.545	35,632,500
2022-12-08	0.560	0.565	0.550	0.550	0.550	21,957,600
2022-12-07	0.560	0.570	0.555	0.560	0.560	23,350,699

← NewerPage 16 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.