Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.300	0.300	0.300	0.300	0.300	0
2026-04-30	0.305	0.305	0.300	0.300	0.300	7,803,700
2026-04-29	0.305	0.310	0.300	0.305	0.305	6,025,700
2026-04-28	0.310	0.315	0.295	0.305	0.305	34,188,900
2026-04-27	0.320	0.325	0.310	0.310	0.310	21,032,700
2026-04-24	0.325	0.330	0.310	0.315	0.315	25,304,900
2026-04-23	0.330	0.335	0.320	0.325	0.325	8,977,500
2026-04-22	0.330	0.350	0.320	0.325	0.325	31,295,000
2026-04-21	0.310	0.330	0.310	0.330	0.330	22,012,700
2026-04-20	0.310	0.320	0.305	0.310	0.310	10,834,400
2026-04-17	0.315	0.315	0.305	0.310	0.310	10,200,100
2026-04-16	0.315	0.320	0.305	0.315	0.315	19,106,100
2026-04-15	0.305	0.315	0.300	0.310	0.310	16,973,400
2026-04-14	0.300	0.305	0.290	0.305	0.305	20,838,600
2026-04-13	0.300	0.305	0.285	0.295	0.295	14,062,100
2026-04-10	0.285	0.310	0.285	0.305	0.305	27,829,700
2026-04-09	0.285	0.290	0.280	0.285	0.285	3,769,000
2026-04-08	0.290	0.295	0.275	0.285	0.285	18,320,700
2026-04-07	0.295	0.295	0.285	0.290	0.290	2,422,800
2026-04-06	0.290	0.300	0.285	0.290	0.290	17,994,300
2026-04-03	0.265	0.295	0.265	0.285	0.285	32,090,100
2026-04-02	0.265	0.270	0.260	0.265	0.265	16,403,600
2026-04-01	0.270	0.280	0.265	0.265	0.265	7,321,900
2026-03-31	0.265	0.275	0.260	0.275	0.275	9,874,500
2026-03-30	0.265	0.270	0.260	0.260	0.260	16,713,300
2026-03-27	0.270	0.275	0.265	0.265	0.265	3,227,500
2026-03-26	0.265	0.275	0.260	0.270	0.270	26,082,600
2026-03-25	0.260	0.270	0.260	0.265	0.265	12,333,200
2026-03-24	0.260	0.265	0.260	0.260	0.260	6,229,600
2026-03-20	0.260	0.260	0.260	0.260	0.260	0
2026-03-19	0.255	0.265	0.250	0.260	0.260	12,529,700
2026-03-18	0.255	0.255	0.250	0.255	0.255	2,991,500
2026-03-17	0.250	0.255	0.250	0.250	0.250	2,081,100
2026-03-16	0.250	0.255	0.250	0.250	0.250	1,287,200
2026-03-13	0.255	0.260	0.250	0.250	0.250	2,765,300
2026-03-12	0.255	0.265	0.250	0.250	0.250	18,340,100
2026-03-11	0.260	0.260	0.255	0.255	0.255	5,944,900
2026-03-10	0.270	0.270	0.255	0.260	0.260	10,413,400
2026-03-09	0.275	0.280	0.265	0.265	0.265	32,786,801
2026-03-06	0.265	0.270	0.260	0.265	0.265	11,283,600
2026-03-05	0.270	0.275	0.265	0.265	0.265	2,123,200
2026-03-04	0.275	0.275	0.260	0.270	0.270	14,461,500
2026-03-03	0.260	0.275	0.260	0.275	0.275	16,188,900
2026-03-02	0.250	0.265	0.230	0.255	0.255	40,067,800
2026-02-27	0.265	0.265	0.260	0.265	0.265	2,404,900
2026-02-26	0.275	0.275	0.260	0.260	0.260	25,403,900
2026-02-25	0.275	0.275	0.270	0.270	0.270	5,102,400
2026-02-24	0.280	0.280	0.270	0.275	0.275	13,675,200
2026-02-23	0.280	0.280	0.275	0.280	0.280	7,552,100
2026-02-20	0.280	0.285	0.275	0.285	0.285	8,677,300
2026-02-19	0.280	0.285	0.275	0.280	0.280	26,373,400
2026-02-16	0.285	0.290	0.280	0.280	0.280	12,375,800
2026-02-13	0.290	0.290	0.280	0.285	0.285	12,019,200
2026-02-12	0.300	0.305	0.285	0.290	0.290	17,105,500
2026-02-11	0.295	0.300	0.290	0.295	0.295	6,577,600
2026-02-10	0.295	0.300	0.290	0.290	0.290	5,434,300
2026-02-09	0.295	0.300	0.290	0.295	0.295	7,847,900
2026-02-06	0.280	0.285	0.275	0.280	0.280	17,477,000
2026-02-05	0.295	0.295	0.280	0.285	0.285	20,068,300
2026-02-04	0.300	0.300	0.280	0.290	0.290	21,045,500

← NewerPage 3 of 5 · 255 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.