Dagang Nexchange Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.450	0.455	0.445	0.450	0.450	25,475,900
2026-10-15	0.455	0.455	0.440	0.445	0.445	37,726,400
2026-10-14	0.475	0.475	0.460	0.470	0.470	26,663,400
2026-10-13	0.510	0.515	0.465	0.475	0.475	71,226,500
2026-10-12	0.520	0.530	0.505	0.515	0.515	34,051,300
2026-10-09	0.530	0.540	0.505	0.520	0.520	108,610,900
2026-10-08	0.510	0.530	0.500	0.525	0.525	51,966,700
2026-10-07	0.505	0.525	0.495	0.510	0.510	34,714,699
2026-10-06	0.505	0.510	0.495	0.500	0.500	23,359,200
2026-10-05	0.515	0.525	0.505	0.505	0.505	32,051,200
2026-10-02	0.500	0.520	0.500	0.515	0.515	57,368,300
2026-10-01	0.495	0.510	0.490	0.495	0.495	59,302,300
2026-09-30	0.475	0.490	0.470	0.485	0.485	22,765,800
2026-09-29	0.465	0.475	0.460	0.470	0.470	11,536,000
2026-09-28	0.475	0.485	0.465	0.465	0.465	11,251,200
2026-09-25	0.480	0.480	0.470	0.475	0.475	21,005,100
2026-09-24	0.475	0.495	0.475	0.480	0.480	30,412,600
2026-09-23	0.470	0.480	0.465	0.475	0.475	22,931,400
2026-09-22	0.470	0.480	0.455	0.465	0.465	27,155,400
2026-09-21	0.455	0.470	0.440	0.465	0.465	18,308,800
2026-09-18	0.435	0.455	0.430	0.455	0.455	27,858,100

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.