Dagang NeXchange Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	8,535,800
Dec 4, 2025	0.27	0.28	0.27	0.27	0.27	-	9,142,200
Dec 3, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	3,239,000
Dec 2, 2025	0.27	0.28	0.27	0.27	0.27	-	6,031,100
Dec 1, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	5,345,400
Nov 28, 2025	0.28	0.28	0.27	0.28	0.28	1.85%	11,123,700
Nov 27, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	7,471,300
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-	12,606,600
Nov 25, 2025	0.29	0.29	0.28	0.28	0.28	-1.79%	12,972,200
Nov 24, 2025	0.29	0.29	0.28	0.28	0.28	-	4,143,900
Nov 21, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	12,092,800
Nov 20, 2025	0.28	0.29	0.28	0.29	0.29	5.56%	16,166,600
Nov 19, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	4,878,000
Nov 18, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	20,095,800
Nov 17, 2025	0.29	0.29	0.28	0.28	0.28	-	15,237,600
Nov 14, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	14,189,000
Nov 13, 2025	0.30	0.31	0.29	0.29	0.29	-5.00%	38,547,300
Nov 12, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	29,963,600
Nov 11, 2025	0.33	0.34	0.31	0.31	0.31	-3.13%	29,433,900
Nov 10, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	13,522,600
Nov 7, 2025	0.31	0.32	0.30	0.31	0.31	-	13,570,400
Nov 6, 2025	0.33	0.33	0.31	0.31	0.31	-1.59%	23,293,500
Nov 5, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	36,956,100
Nov 4, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	41,103,600
Nov 3, 2025	0.31	0.33	0.31	0.33	0.33	8.20%	56,569,300
Oct 31, 2025	0.28	0.32	0.28	0.31	0.31	8.93%	74,605,800
Oct 30, 2025	0.28	0.29	0.28	0.28	0.28	-	9,312,800
Oct 29, 2025	0.28	0.29	0.27	0.28	0.28	-	22,070,900
Oct 28, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	16,719,400
Oct 27, 2025	0.28	0.29	0.28	0.28	0.28	-	8,981,300
Oct 24, 2025	0.28	0.28	0.28	0.28	0.28	-	9,382,200
Oct 23, 2025	0.28	0.29	0.27	0.28	0.28	-	11,761,300
Oct 22, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	13,870,100
Oct 21, 2025	0.28	0.29	0.27	0.28	0.28	3.70%	28,397,400
Oct 17, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	28,400,200
Oct 16, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	41,232,900
Oct 15, 2025	0.26	0.30	0.26	0.29	0.29	13.73%	64,536,600
Oct 14, 2025	0.26	0.27	0.26	0.26	0.26	-1.92%	16,360,400
Oct 13, 2025	0.26	0.27	0.26	0.26	0.26	-1.89%	10,281,400
Oct 10, 2025	0.26	0.27	0.26	0.27	0.27	3.92%	14,634,700
Oct 9, 2025	0.26	0.26	0.26	0.26	0.26	-	2,484,100
Oct 8, 2025	0.26	0.26	0.25	0.26	0.26	-	14,292,600
Oct 7, 2025	0.26	0.27	0.26	0.26	0.26	-1.92%	28,734,100
Oct 6, 2025	0.26	0.26	0.25	0.26	0.26	1.96%	16,160,900
Oct 3, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	13,187,400
Oct 2, 2025	0.25	0.26	0.25	0.26	0.26	4.00%	20,505,400
Oct 1, 2025	0.25	0.26	0.25	0.25	0.25	2.04%	12,932,300
Sep 30, 2025	0.25	0.26	0.25	0.25	0.25	-2.00%	21,842,600
Sep 29, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	2,610,000
Sep 26, 2025	0.26	0.27	0.25	0.26	0.26	-1.92%	29,429,400