Dagang Nexchange Bhd historical data

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

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
2026-09-17	0.440	0.440	0.425	0.430	0.430	16,334,000
2026-09-16	0.435	0.435	0.435	0.435	0.435	0
2026-09-15	0.445	0.450	0.430	0.435	0.435	22,390,700
2026-09-14	0.460	0.460	0.435	0.445	0.445	31,571,800
2026-09-11	0.465	0.465	0.460	0.465	0.465	14,197,200
2026-09-10	0.480	0.485	0.465	0.470	0.470	33,624,300
2026-09-09	0.485	0.495	0.480	0.480	0.480	17,634,600
2026-09-08	0.480	0.490	0.470	0.485	0.485	30,026,000
2026-09-07	0.470	0.485	0.465	0.475	0.475	21,386,400
2026-09-04	0.465	0.470	0.450	0.470	0.470	38,398,900
2026-09-03	0.465	0.470	0.460	0.460	0.460	13,184,200
2026-09-02	0.460	0.470	0.450	0.465	0.465	34,271,600
2026-09-01	0.490	0.490	0.460	0.460	0.460	40,877,000
2026-08-31	0.485	0.485	0.485	0.485	0.485	0
2026-08-28	0.505	0.510	0.485	0.485	0.485	26,380,600
2026-08-27	0.480	0.505	0.480	0.500	0.500	34,465,000
2026-08-26	0.480	0.495	0.475	0.480	0.480	21,262,300
2026-08-25	0.480	0.480	0.480	0.480	0.480	0
2026-08-24	0.520	0.520	0.475	0.480	0.480	72,320,200
2026-08-21	0.510	0.515	0.495	0.510	0.510	26,262,500
2026-08-20	0.505	0.515	0.500	0.515	0.515	27,225,600
2026-08-19	0.500	0.505	0.490	0.500	0.500	22,225,000
2026-08-18	0.505	0.515	0.495	0.500	0.500	22,539,300
2026-08-17	0.510	0.520	0.500	0.505	0.505	33,012,100
2026-08-14	0.515	0.515	0.505	0.505	0.505	38,537,100
2026-08-13	0.535	0.535	0.510	0.510	0.510	53,806,900
2026-08-12	0.495	0.545	0.490	0.530	0.530	150,774,100
2026-08-11	0.500	0.510	0.490	0.495	0.495	35,410,600
2026-08-10	0.480	0.500	0.470	0.500	0.500	150,340,200
2026-08-07	0.460	0.475	0.450	0.470	0.470	49,689,200
2026-08-06	0.440	0.460	0.440	0.460	0.460	19,229,900
2026-08-05	0.450	0.465	0.440	0.445	0.445	38,047,500
2026-08-04	0.450	0.455	0.440	0.445	0.445	13,237,800
2026-08-03	0.450	0.460	0.440	0.445	0.445	10,976,500
2026-07-31	0.440	0.455	0.435	0.450	0.450	23,490,900
2026-07-30	0.425	0.435	0.420	0.430	0.430	8,519,300
2026-07-29	0.430	0.440	0.425	0.430	0.430	16,625,900
2026-07-28	0.440	0.445	0.420	0.430	0.430	51,462,200
2026-07-27	0.460	0.460	0.445	0.450	0.450	17,428,500

Page 1 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.