Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.330	0.335	0.325	0.330	0.330	11,105,900
2025-02-19	0.345	0.345	0.330	0.330	0.330	14,426,500
2025-02-18	0.345	0.350	0.340	0.340	0.340	15,940,300
2025-02-17	0.355	0.360	0.340	0.345	0.345	16,339,200
2025-02-14	0.365	0.370	0.355	0.355	0.355	6,334,000
2025-02-13	0.370	0.370	0.355	0.365	0.365	17,018,600
2025-02-12	0.380	0.385	0.370	0.370	0.370	8,946,400
2025-02-10	0.385	0.385	0.375	0.380	0.380	5,125,300
2025-02-07	0.370	0.390	0.370	0.385	0.385	11,344,200
2025-02-06	0.365	0.375	0.360	0.365	0.365	4,736,100
2025-02-05	0.365	0.370	0.360	0.365	0.365	7,403,200
2025-02-04	0.365	0.370	0.360	0.365	0.365	7,369,200
2025-02-03	0.360	0.370	0.360	0.365	0.365	3,703,400
2025-01-31	0.360	0.370	0.360	0.365	0.365	2,434,900
2025-01-28	0.355	0.365	0.350	0.360	0.360	4,673,600
2025-01-27	0.380	0.385	0.355	0.355	0.355	12,266,600
2025-01-24	0.385	0.390	0.380	0.380	0.380	7,131,800
2025-01-23	0.385	0.390	0.380	0.380	0.380	6,547,700
2025-01-22	0.395	0.395	0.385	0.390	0.390	10,623,400
2025-01-21	0.390	0.395	0.385	0.390	0.390	19,201,301
2025-01-20	0.395	0.395	0.380	0.385	0.385	24,104,301
2025-01-17	0.380	0.390	0.375	0.390	0.390	16,132,200
2025-01-16	0.385	0.390	0.375	0.380	0.380	12,520,100
2025-01-15	0.390	0.400	0.375	0.375	0.375	18,282,801
2025-01-14	0.400	0.400	0.385	0.390	0.390	12,678,300
2025-01-13	0.405	0.410	0.385	0.390	0.390	22,915,699
2025-01-10	0.405	0.415	0.400	0.405	0.405	10,648,900
2025-01-09	0.420	0.420	0.405	0.405	0.405	23,719,199
2025-01-08	0.420	0.425	0.410	0.415	0.415	23,196,500
2025-01-07	0.430	0.430	0.420	0.425	0.425	21,452,600
2025-01-06	0.430	0.440	0.420	0.425	0.425	21,930,199
2025-01-03	0.400	0.435	0.400	0.430	0.430	70,605,602
2025-01-02	0.405	0.415	0.395	0.400	0.400	14,811,500
2024-12-31	0.400	0.410	0.395	0.410	0.410	20,021,199
2024-12-30	0.395	0.410	0.390	0.405	0.405	26,050,500
2024-12-27	0.385	0.395	0.380	0.395	0.395	11,017,100
2024-12-26	0.375	0.385	0.375	0.385	0.385	16,818,900
2024-12-24	0.375	0.385	0.370	0.375	0.375	15,062,700
2024-12-23	0.380	0.385	0.370	0.375	0.375	14,131,800
2024-12-20	0.380	0.390	0.380	0.380	0.380	7,845,300
2024-12-19	0.385	0.390	0.380	0.385	0.385	18,655,199
2024-12-18	0.395	0.400	0.395	0.395	0.395	7,607,900
2024-12-17	0.395	0.405	0.390	0.395	0.395	17,519,900
2024-12-16	0.395	0.410	0.390	0.395	0.395	26,581,000
2024-12-13	0.400	0.400	0.385	0.395	0.395	17,836,900
2024-12-12	0.400	0.400	0.385	0.400	0.400	37,733,602
2024-12-11	0.370	0.415	0.370	0.400	0.400	132,344,500
2024-12-10	0.355	0.355	0.350	0.355	0.355	2,942,800
2024-12-09	0.355	0.370	0.350	0.355	0.355	19,515,400
2024-12-06	0.350	0.355	0.350	0.355	0.355	4,568,700
2024-12-05	0.350	0.355	0.345	0.345	0.345	7,290,300
2024-12-04	0.355	0.360	0.350	0.350	0.350	8,465,300
2024-12-03	0.345	0.355	0.345	0.355	0.355	8,792,600
2024-12-02	0.345	0.355	0.345	0.345	0.345	3,059,200
2024-11-29	0.350	0.355	0.345	0.345	0.345	3,212,700
2024-11-28	0.355	0.355	0.345	0.350	0.350	6,604,300
2024-11-27	0.345	0.360	0.345	0.355	0.355	8,496,100
2024-11-26	0.355	0.355	0.345	0.345	0.345	3,070,700
2024-11-25	0.360	0.360	0.350	0.355	0.355	3,956,300
2024-11-22	0.335	0.365	0.335	0.360	0.360	26,603,301

← NewerPage 8 of 21 · 1,240 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.