Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.295	0.310	0.295	0.300	0.300	11,860,100
2026-01-30	0.320	0.320	0.290	0.295	0.295	47,289,100
2026-01-29	0.330	0.330	0.315	0.320	0.320	14,924,700
2026-01-28	0.345	0.345	0.325	0.325	0.325	18,801,600
2026-01-27	0.350	0.355	0.335	0.345	0.345	14,494,500
2026-01-26	0.335	0.360	0.330	0.350	0.350	39,330,100
2026-01-23	0.335	0.340	0.330	0.335	0.335	9,784,400
2026-01-22	0.325	0.335	0.320	0.330	0.330	9,634,700
2026-01-21	0.315	0.330	0.315	0.320	0.320	14,009,200
2026-01-20	0.330	0.335	0.315	0.320	0.320	26,963,900
2026-01-19	0.345	0.345	0.345	0.345	0.345	34,642,200
2026-01-16	0.345	0.355	0.345	0.345	0.345	14,722,300
2026-01-15	0.355	0.360	0.340	0.345	0.345	14,845,900
2026-01-14	0.340	0.370	0.335	0.355	0.355	59,642,100
2026-01-13	0.345	0.350	0.330	0.340	0.340	26,194,800
2026-01-12	0.350	0.360	0.340	0.350	0.350	30,042,200
2026-01-09	0.360	0.360	0.340	0.350	0.350	35,886,800
2026-01-08	0.330	0.365	0.330	0.360	0.360	66,411,100
2026-01-07	0.325	0.330	0.320	0.325	0.325	15,022,300
2026-01-06	0.320	0.330	0.315	0.325	0.325	25,985,400
2026-01-05	0.310	0.330	0.310	0.320	0.320	25,711,200
2026-01-02	0.320	0.320	0.310	0.310	0.310	4,468,600
2026-01-01	0.320	0.320	0.320	0.320	0.320	0
2025-12-31	0.315	0.320	0.305	0.320	0.320	8,961,100
2025-12-30	0.315	0.315	0.310	0.310	0.310	6,147,500
2025-12-29	0.315	0.325	0.310	0.315	0.315	5,840,100
2025-12-26	0.315	0.320	0.310	0.315	0.315	5,487,600
2025-12-25	0.310	0.310	0.310	0.310	0.310	0
2025-12-24	0.310	0.315	0.305	0.310	0.310	10,093,200
2025-12-23	0.315	0.315	0.310	0.310	0.310	7,643,300
2025-12-22	0.300	0.320	0.295	0.310	0.310	29,140,100
2025-12-19	0.315	0.315	0.295	0.295	0.295	15,231,900
2025-12-18	0.290	0.315	0.285	0.315	0.315	20,993,900
2025-12-17	0.280	0.290	0.280	0.285	0.285	6,246,200
2025-12-16	0.285	0.285	0.275	0.280	0.280	6,190,200
2025-12-15	0.280	0.290	0.280	0.285	0.285	5,459,700
2025-12-12	0.270	0.285	0.265	0.280	0.280	10,832,800
2025-12-11	0.270	0.270	0.265	0.265	0.265	1,285,400
2025-12-10	0.270	0.275	0.265	0.270	0.270	5,801,400
2025-12-09	0.270	0.270	0.265	0.270	0.270	3,910,900
2025-12-08	0.270	0.270	0.265	0.270	0.270	3,824,500
2025-12-05	0.265	0.275	0.265	0.270	0.270	8,535,800
2025-12-04	0.270	0.275	0.265	0.265	0.265	9,142,200
2025-12-03	0.270	0.275	0.265	0.265	0.265	3,239,000
2025-12-02	0.270	0.275	0.265	0.270	0.270	6,031,100
2025-12-01	0.275	0.275	0.265	0.270	0.270	5,345,400
2025-11-28	0.275	0.275	0.265	0.275	0.275	11,123,700
2025-11-27	0.275	0.280	0.270	0.270	0.270	7,471,300
2025-11-26	0.280	0.280	0.275	0.275	0.275	12,606,600
2025-11-25	0.285	0.290	0.275	0.275	0.275	12,972,200
2025-11-24	0.285	0.290	0.280	0.280	0.280	4,143,900
2025-11-21	0.280	0.290	0.275	0.280	0.280	12,092,800
2025-11-20	0.275	0.290	0.275	0.285	0.285	16,166,600
2025-11-19	0.280	0.280	0.270	0.270	0.270	4,878,000
2025-11-18	0.275	0.280	0.270	0.275	0.275	20,095,800
2025-11-17	0.285	0.290	0.275	0.280	0.280	15,237,600
2025-11-14	0.280	0.285	0.275	0.280	0.280	14,189,000
2025-11-13	0.300	0.305	0.285	0.285	0.285	38,547,300
2025-11-12	0.310	0.315	0.300	0.300	0.300	29,963,600
2025-11-11	0.325	0.335	0.310	0.310	0.310	29,433,900

← NewerPage 4 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.