Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.565	0.580	0.555	0.560	0.560	40,117,199
2022-12-05	0.570	0.575	0.560	0.565	0.565	16,558,699
2022-12-02	0.555	0.580	0.550	0.570	0.570	34,349,102
2022-12-01	0.585	0.595	0.550	0.560	0.560	59,265,301
2022-11-30	0.595	0.595	0.570	0.580	0.580	27,207,699
2022-11-29	0.575	0.595	0.575	0.595	0.595	30,288,301
2022-11-25	0.625	0.640	0.570	0.570	0.570	89,143,102
2022-11-24	0.610	0.640	0.605	0.620	0.620	119,860,094
2022-11-23	0.615	0.620	0.600	0.605	0.605	34,472,699
2022-11-22	0.580	0.620	0.580	0.610	0.610	120,168,094
2022-11-21	0.515	0.600	0.515	0.570	0.570	259,212,094
2022-11-17	0.755	0.755	0.455	0.505	0.505	300,329,969
2022-11-16	0.775	0.780	0.755	0.755	0.755	16,129,400
2022-11-15	0.780	0.790	0.770	0.775	0.775	14,483,100
2022-11-14	0.780	0.785	0.770	0.780	0.780	12,958,300
2022-11-11	0.780	0.790	0.765	0.780	0.780	28,615,000
2022-11-10	0.755	0.770	0.755	0.760	0.760	11,569,300
2022-11-09	0.765	0.770	0.755	0.760	0.760	7,027,100
2022-11-08	0.775	0.775	0.755	0.765	0.765	15,697,000
2022-11-07	0.785	0.795	0.760	0.770	0.770	41,447,398
2022-11-04	0.760	0.780	0.760	0.775	0.775	16,391,600
2022-11-03	0.760	0.770	0.755	0.760	0.760	15,156,100
2022-11-02	0.760	0.770	0.760	0.760	0.760	6,351,500
2022-11-01	0.760	0.765	0.755	0.760	0.760	7,048,700
2022-10-31	0.765	0.780	0.755	0.760	0.760	8,097,500
2022-10-28	0.750	0.770	0.750	0.755	0.755	10,947,200
2022-10-27	0.745	0.775	0.740	0.750	0.750	23,739,900
2022-10-26	0.745	0.750	0.740	0.750	0.750	4,948,000
2022-10-25	0.740	0.745	0.730	0.745	0.745	9,803,000
2022-10-21	0.730	0.735	0.725	0.730	0.730	6,881,000
2022-10-20	0.730	0.735	0.715	0.730	0.730	9,975,600
2022-10-19	0.750	0.755	0.725	0.725	0.725	18,705,000
2022-10-18	0.740	0.755	0.740	0.750	0.750	21,957,301
2022-10-17	0.735	0.740	0.725	0.735	0.735	12,786,000
2022-10-14	0.745	0.750	0.735	0.745	0.745	15,164,300
2022-10-13	0.765	0.770	0.730	0.730	0.730	20,929,100
2022-10-12	0.770	0.770	0.750	0.765	0.765	16,136,000
2022-10-11	0.785	0.785	0.765	0.775	0.775	16,691,900
2022-10-07	0.790	0.795	0.780	0.790	0.790	10,619,800
2022-10-06	0.790	0.795	0.780	0.795	0.795	26,702,801
2022-10-05	0.790	0.810	0.785	0.785	0.785	31,511,500
2022-10-04	0.775	0.795	0.770	0.785	0.785	31,172,900
2022-10-03	0.755	0.770	0.755	0.765	0.765	12,468,500
2022-09-30	0.750	0.775	0.750	0.765	0.765	12,535,800
2022-09-29	0.775	0.785	0.755	0.755	0.755	16,947,000
2022-09-28	0.775	0.780	0.765	0.770	0.770	18,736,500
2022-09-27	0.765	0.785	0.760	0.780	0.780	20,860,199
2022-09-26	0.780	0.780	0.755	0.765	0.765	39,741,801
2022-09-23	0.790	0.800	0.785	0.790	0.790	19,753,199
2022-09-22	0.795	0.800	0.790	0.795	0.795	18,497,000
2022-09-21	0.800	0.805	0.785	0.805	0.805	21,993,600
2022-09-20	0.810	0.815	0.795	0.805	0.805	22,015,500
2022-09-19	0.825	0.825	0.795	0.810	0.810	30,356,699
2022-09-15	0.820	0.830	0.810	0.825	0.825	95,080,797
2022-09-14	0.805	0.825	0.800	0.825	0.825	27,771,801
2022-09-13	0.850	0.850	0.825	0.825	0.825	34,596,301
2022-09-12	0.830	0.850	0.820	0.845	0.845	42,074,699
2022-09-09	0.825	0.835	0.820	0.825	0.825	38,870,500
2022-09-08	0.830	0.835	0.815	0.820	0.820	25,870,100
2022-09-07	0.820	0.830	0.810	0.825	0.825	20,513,699

← NewerPage 17 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.