Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.975	0.975	0.960	0.975	0.975	28,310,301
2022-06-09	0.975	0.985	0.970	0.980	0.980	18,313,801
2022-06-08	0.990	0.995	0.970	0.975	0.975	38,519,801
2022-06-07	0.995	1.010	0.985	0.990	0.990	32,965,301
2022-06-03	1.000	1.010	0.990	0.995	0.995	45,435,000
2022-06-02	0.995	1.000	0.985	0.995	0.995	26,875,699
2022-06-01	1.010	1.020	0.990	1.000	1.000	33,583,602
2022-05-31	0.985	1.030	0.980	1.030	1.030	126,256,398
2022-05-30	1.010	1.020	0.990	0.990	0.990	48,498,602
2022-05-27	1.050	1.050	0.985	1.010	1.010	85,087,695
2022-05-26	1.030	1.040	1.020	1.040	1.040	30,186,699
2022-05-25	1.030	1.040	1.010	1.030	1.030	29,609,500
2022-05-24	1.040	1.050	1.020	1.030	1.030	24,882,699
2022-05-23	1.050	1.060	1.030	1.030	1.030	35,025,000
2022-05-20	1.030	1.050	1.010	1.040	1.040	35,727,301
2022-05-19	1.010	1.040	1.000	1.020	1.020	38,643,699
2022-05-18	1.070	1.090	1.030	1.050	1.050	75,671,602
2022-05-17	1.010	1.050	1.000	1.050	1.050	58,520,500
2022-05-13	0.955	1.000	0.950	1.000	1.000	66,838,000
2022-05-12	1.000	1.020	0.930	0.930	0.930	70,159,695
2022-05-11	1.000	1.010	0.990	1.010	1.010	26,434,100
2022-05-10	0.990	1.020	0.990	1.000	1.000	49,933,000
2022-05-09	1.020	1.040	1.000	1.000	1.000	30,487,801
2022-05-06	1.030	1.040	1.010	1.020	1.020	32,639,199
2022-05-05	1.050	1.060	1.040	1.050	1.050	28,131,500
2022-04-29	1.050	1.060	1.030	1.030	1.030	14,736,000
2022-04-28	1.020	1.040	1.010	1.040	1.040	17,219,199
2022-04-27	1.000	1.020	0.995	1.020	1.020	53,751,602
2022-04-26	1.040	1.050	1.020	1.020	1.020	17,718,801
2022-04-25	1.020	1.040	1.010	1.030	1.030	44,466,000
2022-04-22	1.070	1.080	1.040	1.050	1.050	41,806,602
2022-04-21	1.060	1.090	1.050	1.090	1.090	39,325,000
2022-04-20	1.040	1.060	1.030	1.050	1.050	28,016,699
2022-04-18	1.040	1.040	1.020	1.030	1.030	21,326,199
2022-04-15	1.040	1.050	1.030	1.050	1.050	10,516,500
2022-04-14	1.080	1.080	1.040	1.050	1.050	27,892,100
2022-04-13	1.050	1.070	1.040	1.070	1.070	24,789,900
2022-04-12	1.010	1.050	1.010	1.030	1.030	56,510,301
2022-04-11	1.090	1.110	1.030	1.030	1.030	74,970,492
2022-04-08	1.090	1.110	1.080	1.100	1.100	41,751,801
2022-04-07	1.080	1.090	1.050	1.080	1.080	58,542,398
2022-04-06	1.100	1.130	1.080	1.100	1.094	151,106,203
2022-04-05	1.040	1.120	1.030	1.110	1.104	163,219,812
2022-04-04	1.050	1.050	1.020	1.030	1.024	43,284,199
2022-04-01	1.010	1.040	1.000	1.040	1.034	42,256,699
2022-03-31	1.020	1.030	1.010	1.010	1.005	21,524,400
2022-03-30	1.030	1.040	1.010	1.020	1.014	30,237,500
2022-03-29	1.030	1.030	1.000	1.020	1.014	33,665,199
2022-03-28	1.070	1.070	1.020	1.020	1.014	50,951,500
2022-03-25	1.070	1.080	1.050	1.060	1.054	89,104,094
2022-03-24	1.020	1.040	1.010	1.040	1.034	35,341,199
2022-03-23	1.040	1.050	1.010	1.030	1.024	66,840,602
2022-03-22	1.040	1.060	1.010	1.030	1.024	74,532,000
2022-03-21	1.000	1.030	0.995	1.030	1.024	81,709,695
2022-03-18	0.990	1.020	0.980	0.990	0.985	62,866,699
2022-03-17	1.040	1.050	0.985	0.990	0.985	173,953,703
2022-03-16	0.960	1.010	0.940	1.000	0.995	142,695,594
2022-03-15	0.965	0.980	0.920	0.920	0.915	92,147,508
2022-03-14	0.995	1.010	0.975	0.980	0.975	54,254,699
2022-03-11	0.990	1.040	0.960	0.995	0.990	143,595,703

← NewerPage 19 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.