Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.745	0.745	0.735	0.740	0.736	16,820,600
2021-12-13	0.755	0.760	0.740	0.745	0.741	39,425,301
2021-12-10	0.770	0.770	0.750	0.750	0.746	28,493,301
2021-12-09	0.765	0.790	0.760	0.770	0.766	58,841,301
2021-12-08	0.775	0.785	0.760	0.765	0.761	38,068,500
2021-12-07	0.735	0.765	0.730	0.765	0.761	49,966,398
2021-12-06	0.755	0.760	0.720	0.725	0.721	69,743,000
2021-12-02	0.760	0.770	0.740	0.745	0.741	69,297,203
2021-12-01	0.775	0.785	0.760	0.770	0.766	69,386,094
2021-11-30	0.805	0.825	0.775	0.775	0.771	99,888,898
2021-11-29	0.810	0.825	0.770	0.795	0.791	196,407,906
2021-11-26	0.855	0.860	0.815	0.815	0.811	138,713,406
2021-11-25	0.880	0.885	0.840	0.855	0.850	85,635,508
2021-11-24	0.865	0.885	0.865	0.880	0.875	83,711,797
2021-11-23	0.850	0.870	0.845	0.865	0.860	54,798,102
2021-11-22	0.830	0.855	0.825	0.850	0.845	53,819,199
2021-11-19	0.840	0.850	0.825	0.825	0.821	37,842,898
2021-11-18	0.815	0.840	0.815	0.835	0.830	46,277,398
2021-11-17	0.830	0.840	0.810	0.820	0.816	76,241,602
2021-11-16	0.860	0.865	0.830	0.830	0.826	82,740,898
2021-11-15	0.845	0.875	0.840	0.855	0.850	141,447,109
2021-11-12	0.825	0.850	0.820	0.840	0.835	157,705,703
2021-11-11	0.800	0.840	0.800	0.830	0.826	177,129,297
2021-11-10	0.785	0.810	0.780	0.805	0.801	72,905,906
2021-11-09	0.790	0.790	0.780	0.780	0.776	31,162,100
2021-11-08	0.785	0.800	0.780	0.790	0.786	44,587,602
2021-11-05	0.790	0.795	0.775	0.785	0.781	48,566,398
2021-11-03	0.810	0.815	0.780	0.785	0.781	184,462,094
2021-11-02	0.770	0.825	0.770	0.825	0.821	231,094,000
2021-11-01	0.770	0.790	0.765	0.770	0.766	56,685,301
2021-10-29	0.770	0.780	0.765	0.780	0.776	30,223,301
2021-10-28	0.760	0.780	0.755	0.765	0.761	39,403,000
2021-10-27	0.770	0.770	0.755	0.760	0.756	37,022,301
2021-10-26	0.775	0.785	0.765	0.765	0.761	51,323,699
2021-10-25	0.760	0.800	0.760	0.770	0.766	156,380,500
2021-10-22	0.755	0.765	0.750	0.755	0.751	24,017,801
2021-10-21	0.750	0.765	0.745	0.750	0.746	32,015,600
2021-10-20	0.755	0.760	0.745	0.750	0.746	16,903,301

← NewerPage 21 of 21 · 1,238 trading days

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.