Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.080	1.090	0.990	1.000	0.995	172,148,188
2022-03-09	0.955	1.070	0.945	1.050	1.044	178,075,391
2022-03-08	0.905	0.965	0.865	0.935	0.930	195,612,188
2022-03-07	1.020	1.030	0.925	0.930	0.925	168,072,000
2022-03-04	1.060	1.070	1.020	1.020	1.014	96,947,102
2022-03-03	1.150	1.180	1.060	1.080	1.074	171,636,000
2022-03-02	1.130	1.160	1.120	1.140	1.134	58,816,301
2022-03-01	1.130	1.140	1.100	1.120	1.114	48,337,602
2022-02-28	1.150	1.160	1.090	1.130	1.124	79,649,508
2022-02-25	1.170	1.180	1.140	1.150	1.144	98,819,906
2022-02-24	1.190	1.210	1.110	1.140	1.134	198,019,594
2022-02-23	1.130	1.220	1.130	1.210	1.203	141,289,406
2022-02-22	1.170	1.180	1.060	1.120	1.114	259,684,406
2022-02-21	1.270	1.280	1.170	1.180	1.174	124,676,703
2022-02-18	1.250	1.290	1.240	1.270	1.263	86,515,398
2022-02-17	1.250	1.330	1.230	1.260	1.253	273,452,000
2022-02-16	1.150	1.270	1.150	1.270	1.263	272,717,594
2022-02-15	1.160	1.180	1.120	1.130	1.124	124,898,000
2022-02-14	1.100	1.160	1.080	1.150	1.144	145,659,500
2022-02-11	1.060	1.120	1.050	1.090	1.084	187,385,109
2022-02-10	1.030	1.070	1.010	1.070	1.064	137,434,891
2022-02-09	0.985	1.020	0.975	1.020	1.014	107,122,203
2022-02-08	0.980	0.985	0.955	0.975	0.970	62,166,898
2022-02-07	1.020	1.040	0.970	0.970	0.965	90,054,305
2022-02-04	0.985	1.030	0.980	1.010	1.005	126,640,305
2022-02-03	0.955	0.995	0.955	0.980	0.975	88,862,492
2022-01-31	0.945	0.950	0.930	0.940	0.935	21,365,600
2022-01-28	0.930	0.950	0.910	0.935	0.930	63,888,102
2022-01-27	0.945	0.960	0.900	0.920	0.915	131,908,703
2022-01-26	0.865	0.950	0.865	0.945	0.940	127,717,203
2022-01-25	0.925	0.935	0.855	0.860	0.855	180,588,188
2022-01-24	0.990	1.010	0.930	0.930	0.925	167,438,203
2022-01-21	0.955	1.000	0.950	0.985	0.980	196,707,594
2022-01-20	0.910	0.980	0.905	0.965	0.960	181,273,203
2022-01-19	0.855	0.920	0.855	0.910	0.905	213,648,703
2022-01-17	0.840	0.875	0.825	0.865	0.860	54,328,898
2022-01-14	0.845	0.850	0.815	0.840	0.835	71,748,000
2022-01-13	0.865	0.875	0.850	0.855	0.850	34,015,102
2022-01-12	0.880	0.885	0.860	0.865	0.860	30,214,000
2022-01-11	0.885	0.890	0.830	0.875	0.870	130,393,508
2022-01-10	0.865	0.890	0.860	0.885	0.880	127,756,797
2022-01-07	0.845	0.870	0.835	0.870	0.865	92,852,398
2022-01-06	0.830	0.850	0.825	0.845	0.840	79,189,797
2022-01-05	0.820	0.850	0.820	0.840	0.835	101,110,094
2022-01-04	0.810	0.845	0.790	0.825	0.821	119,398,797
2022-01-03	0.760	0.810	0.760	0.810	0.806	129,003,398
2021-12-31	0.765	0.770	0.755	0.760	0.756	10,419,800
2021-12-30	0.765	0.770	0.760	0.760	0.756	13,896,500
2021-12-29	0.770	0.780	0.765	0.765	0.761	23,688,600
2021-12-28	0.760	0.785	0.760	0.775	0.771	39,739,000
2021-12-27	0.750	0.760	0.745	0.760	0.756	14,747,000
2021-12-24	0.750	0.765	0.745	0.750	0.746	31,960,900
2021-12-23	0.745	0.755	0.740	0.750	0.746	20,017,100
2021-12-22	0.750	0.755	0.740	0.740	0.736	19,223,400
2021-12-21	0.740	0.745	0.735	0.740	0.736	22,162,000
2021-12-20	0.745	0.750	0.735	0.740	0.736	27,655,000
2021-12-17	0.750	0.755	0.745	0.750	0.746	12,787,000
2021-12-16	0.750	0.770	0.750	0.755	0.751	32,452,400
2021-12-15	0.740	0.760	0.735	0.745	0.741	28,383,600
2021-12-14	0.745	0.745	0.735	0.740	0.736	16,820,600

← NewerPage 20 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.