DXN HOLDINGS BHD. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.460	0.465	0.460	0.465	0.465	3,120,800
2026-10-16	0.465	0.465	0.460	0.460	0.460	868,600
2026-10-15	0.465	0.465	0.460	0.460	0.460	1,798,400
2026-10-14	0.465	0.465	0.460	0.460	0.460	1,457,600
2026-10-13	0.465	0.465	0.460	0.460	0.460	1,350,000
2026-10-12	0.465	0.465	0.460	0.460	0.460	1,872,200
2026-10-09	0.465	0.465	0.460	0.460	0.460	2,515,600
2026-10-08	0.460	0.465	0.460	0.465	0.465	2,330,300
2026-10-07	0.465	0.465	0.460	0.460	0.460	1,798,500
2026-10-06	0.465	0.465	0.460	0.460	0.460	2,666,700
2026-10-05	0.465	0.465	0.460	0.465	0.465	1,025,600
2026-10-02	0.465	0.465	0.460	0.465	0.465	1,089,800
2026-10-01	0.465	0.465	0.460	0.460	0.460	1,567,100
2026-09-30	0.460	0.465	0.460	0.460	0.460	3,475,600
2026-09-29	0.465	0.470	0.460	0.460	0.460	3,429,000
2026-09-28	0.465	0.470	0.465	0.470	0.470	620,200
2026-09-25	0.465	0.470	0.465	0.465	0.465	1,163,600
2026-09-24	0.465	0.470	0.465	0.465	0.465	966,100
2026-09-23	0.470	0.470	0.465	0.465	0.465	1,011,800
2026-09-22	0.465	0.470	0.465	0.465	0.465	1,354,700
2026-09-21	0.465	0.470	0.460	0.470	0.470	912,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.