Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.450	0.460	0.445	0.455	0.455	15,033,600
2026-07-23	0.475	0.475	0.455	0.455	0.455	20,026,900
2026-07-22	0.470	0.480	0.465	0.470	0.470	39,233,500
2026-07-21	0.445	0.475	0.440	0.465	0.465	56,455,500
2026-07-20	0.440	0.450	0.430	0.445	0.445	36,397,200
2026-07-17	0.460	0.465	0.440	0.440	0.440	49,458,100
2026-07-16	0.445	0.480	0.435	0.465	0.465	65,043,000
2026-07-15	0.430	0.455	0.425	0.445	0.445	51,138,700
2026-07-14	0.425	0.430	0.415	0.430	0.430	27,716,400
2026-07-13	0.435	0.440	0.420	0.425	0.425	21,336,300
2026-07-10	0.440	0.445	0.430	0.435	0.435	21,799,600
2026-07-09	0.435	0.460	0.430	0.440	0.440	41,432,100
2026-07-08	0.430	0.445	0.420	0.430	0.430	27,057,700
2026-07-07	0.435	0.440	0.430	0.430	0.430	16,076,700
2026-07-06	0.445	0.450	0.430	0.435	0.435	23,743,800
2026-07-03	0.435	0.450	0.430	0.445	0.445	29,156,300
2026-07-02	0.445	0.455	0.430	0.440	0.440	34,968,800
2026-07-01	0.420	0.455	0.420	0.450	0.450	55,262,500
2026-06-30	0.425	0.430	0.410	0.415	0.415	69,411,900
2026-06-29	0.425	0.430	0.410	0.420	0.420	68,212,100
2026-06-26	0.445	0.450	0.415	0.420	0.420	37,560,800
2026-06-25	0.445	0.455	0.430	0.445	0.445	47,916,100
2026-06-24	0.435	0.445	0.425	0.440	0.440	61,874,400
2026-06-23	0.465	0.465	0.425	0.425	0.425	71,517,800
2026-06-22	0.470	0.485	0.455	0.465	0.465	73,041,600
2026-06-19	0.400	0.475	0.395	0.465	0.465	180,437,000
2026-06-18	0.395	0.395	0.380	0.385	0.385	15,616,300
2026-06-17	0.395	0.395	0.395	0.395	0.395	0
2026-06-16	0.400	0.400	0.385	0.395	0.395	36,389,400
2026-06-15	0.365	0.400	0.360	0.400	0.400	91,287,700
2026-06-12	0.345	0.360	0.340	0.360	0.360	37,507,900
2026-06-11	0.335	0.350	0.330	0.345	0.345	13,991,200
2026-06-10	0.335	0.345	0.325	0.340	0.340	12,180,700
2026-06-09	0.305	0.340	0.305	0.330	0.330	24,686,900
2026-06-08	0.310	0.310	0.295	0.305	0.305	26,473,000
2026-06-05	0.325	0.330	0.315	0.315	0.315	12,691,600
2026-06-04	0.320	0.330	0.310	0.325	0.325	17,667,600
2026-06-03	0.315	0.325	0.310	0.315	0.315	14,680,900
2026-06-02	0.320	0.320	0.320	0.320	0.320	0
2026-06-01	0.320	0.320	0.320	0.320	0.320	0
2026-05-29	0.320	0.330	0.315	0.320	0.320	8,458,500
2026-05-28	0.330	0.335	0.320	0.320	0.320	18,981,500
2026-05-27	0.325	0.325	0.325	0.325	0.325	0
2026-05-26	0.320	0.335	0.310	0.325	0.325	14,197,000
2026-05-25	0.330	0.335	0.310	0.315	0.315	25,069,100
2026-05-22	0.345	0.345	0.330	0.330	0.330	30,760,600
2026-05-21	0.345	0.355	0.340	0.350	0.350	20,021,700
2026-05-20	0.350	0.350	0.335	0.345	0.345	12,992,900
2026-05-19	0.355	0.355	0.345	0.345	0.345	15,951,200
2026-05-18	0.340	0.360	0.330	0.355	0.355	24,346,700
2026-05-15	0.345	0.350	0.340	0.340	0.340	14,757,600
2026-05-14	0.340	0.350	0.335	0.340	0.340	21,534,100
2026-05-13	0.345	0.360	0.330	0.335	0.335	54,889,700
2026-05-12	0.325	0.350	0.320	0.345	0.345	84,811,200
2026-05-11	0.315	0.325	0.305	0.320	0.320	16,119,000
2026-05-08	0.305	0.315	0.300	0.310	0.310	13,029,400
2026-05-07	0.330	0.330	0.305	0.305	0.305	24,615,600
2026-05-06	0.315	0.330	0.310	0.325	0.325	27,805,200
2026-05-05	0.305	0.320	0.305	0.315	0.315	21,826,800
2026-05-04	0.305	0.310	0.300	0.305	0.305	9,254,600

← NewerPage 2 of 3 · 130 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.