Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.815	0.830	0.805	0.825	0.825	41,592,398
2022-09-05	0.800	0.815	0.800	0.810	0.810	21,559,699
2022-09-02	0.830	0.835	0.790	0.810	0.810	79,264,703
2022-09-01	0.850	0.850	0.820	0.820	0.820	55,875,199
2022-08-30	0.855	0.870	0.840	0.860	0.860	66,947,703
2022-08-29	0.840	0.875	0.835	0.850	0.850	62,560,301
2022-08-26	0.885	0.895	0.870	0.875	0.875	48,021,699
2022-08-25	0.855	0.890	0.850	0.880	0.880	56,991,102
2022-08-24	0.860	0.875	0.840	0.845	0.845	36,943,602
2022-08-23	0.835	0.865	0.830	0.860	0.860	54,062,199
2022-08-22	0.870	0.880	0.845	0.845	0.845	25,140,900
2022-08-19	0.880	0.890	0.875	0.880	0.880	16,480,900
2022-08-18	0.890	0.890	0.870	0.875	0.875	27,758,100
2022-08-17	0.895	0.905	0.885	0.890	0.890	20,682,900
2022-08-16	0.895	0.905	0.890	0.895	0.895	29,190,801
2022-08-15	0.895	0.935	0.890	0.890	0.890	102,811,297
2022-08-12	0.885	0.900	0.870	0.890	0.890	38,716,898
2022-08-11	0.890	0.900	0.885	0.890	0.890	46,209,199
2022-08-10	0.885	0.890	0.850	0.870	0.870	52,121,199
2022-08-09	0.890	0.920	0.880	0.890	0.890	57,350,500
2022-08-08	0.875	0.915	0.865	0.890	0.890	79,467,000
2022-08-05	0.870	0.895	0.855	0.875	0.875	92,730,703
2022-08-04	0.815	0.880	0.815	0.880	0.880	80,297,000
2022-08-03	0.790	0.815	0.790	0.810	0.810	24,653,801
2022-08-02	0.825	0.830	0.790	0.795	0.795	44,906,398
2022-08-01	0.810	0.830	0.805	0.825	0.825	53,084,602
2022-07-29	0.785	0.815	0.785	0.805	0.805	57,542,801
2022-07-28	0.800	0.810	0.780	0.780	0.780	46,609,199
2022-07-27	0.765	0.790	0.760	0.785	0.785	43,768,500
2022-07-26	0.765	0.775	0.760	0.770	0.770	27,097,900
2022-07-25	0.770	0.770	0.760	0.765	0.765	14,087,500
2022-07-22	0.765	0.780	0.765	0.775	0.775	19,360,199
2022-07-21	0.755	0.775	0.745	0.765	0.765	37,756,199
2022-07-20	0.745	0.755	0.740	0.750	0.750	37,025,602
2022-07-19	0.745	0.755	0.725	0.730	0.730	50,975,699
2022-07-18	0.735	0.760	0.730	0.755	0.755	46,150,398
2022-07-15	0.735	0.740	0.725	0.725	0.725	27,909,801
2022-07-14	0.725	0.735	0.720	0.730	0.730	27,921,699
2022-07-13	0.735	0.740	0.715	0.725	0.725	27,557,301
2022-07-12	0.760	0.760	0.735	0.745	0.745	32,008,199
2022-07-08	0.775	0.780	0.760	0.765	0.765	24,732,699
2022-07-07	0.750	0.770	0.750	0.765	0.765	28,881,500
2022-07-06	0.780	0.785	0.750	0.755	0.755	34,245,898
2022-07-05	0.790	0.795	0.770	0.780	0.780	23,381,500
2022-07-04	0.795	0.800	0.775	0.780	0.780	27,645,301
2022-07-01	0.785	0.795	0.780	0.790	0.790	19,852,301
2022-06-30	0.785	0.800	0.780	0.790	0.790	20,165,600
2022-06-29	0.800	0.815	0.790	0.790	0.790	46,044,801
2022-06-28	0.800	0.820	0.780	0.815	0.815	81,218,203
2022-06-27	0.780	0.805	0.770	0.795	0.795	82,914,703
2022-06-24	0.755	0.775	0.750	0.765	0.765	79,444,398
2022-06-23	0.780	0.785	0.750	0.755	0.755	58,045,801
2022-06-22	0.805	0.810	0.760	0.770	0.770	69,912,305
2022-06-21	0.775	0.810	0.765	0.800	0.800	134,522,094
2022-06-20	0.805	0.805	0.745	0.765	0.765	161,957,703
2022-06-17	0.820	0.835	0.805	0.810	0.810	92,878,000
2022-06-16	0.895	0.910	0.840	0.840	0.840	72,780,000
2022-06-15	0.905	0.905	0.865	0.875	0.875	55,028,801
2022-06-14	0.895	0.910	0.860	0.910	0.910	101,898,703
2022-06-13	0.960	0.960	0.900	0.905	0.905	71,704,703

← NewerPage 18 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.