Skip to main content
Divfex Berhad (KLSE:DFX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Apr 28, 2026

Divfex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.09-394,000
Apr 27, 20260.090.090.090.090.095.88%230,100
Apr 24, 20260.090.090.090.090.09-196,100
Apr 22, 20260.090.090.080.090.09-344,300
Apr 21, 20260.090.090.090.090.09-142,300
Apr 20, 20260.090.090.090.090.09-5.56%121,300
Apr 16, 20260.080.090.080.090.0912.50%1,247,200
Apr 15, 20260.080.080.080.080.08-300,000
Apr 14, 20260.080.080.080.080.08-293,500
Apr 13, 20260.080.080.080.080.08-5.88%85,000
Apr 9, 20260.080.090.080.090.09-270,000
Apr 8, 20260.080.090.080.090.09-585,000
Apr 7, 20260.080.090.080.090.09-214,000
Apr 6, 20260.080.090.080.090.096.25%135,000
Apr 3, 20260.080.080.080.080.08-170,000
Apr 2, 20260.080.080.080.080.08-5.88%498,900
Apr 1, 20260.090.090.090.090.09-118,100
Mar 31, 20260.080.090.080.090.096.25%820,300
Mar 30, 20260.090.090.080.080.08-5.88%573,900
Mar 27, 20260.080.090.080.090.09-60,000
Mar 25, 20260.090.090.090.090.09-15,000
Mar 24, 20260.080.090.080.090.09-20,100
Mar 19, 20260.090.090.090.090.09-64,200
Mar 18, 20260.090.090.090.090.09-252,000
Mar 17, 20260.090.090.090.090.09-30,000
Mar 16, 20260.090.090.090.090.09-103,000
Mar 13, 20260.090.090.090.090.09-93,000
Mar 12, 20260.090.090.090.090.09-5.56%50,000
Mar 11, 20260.080.090.080.090.095.88%378,100
Mar 10, 20260.080.090.080.090.096.25%190,000
Mar 9, 20260.090.090.080.080.08-5.88%991,300
Mar 6, 20260.090.090.090.090.09-5.56%254,600
Mar 5, 20260.090.090.090.090.095.88%350,100
Mar 4, 20260.090.090.090.090.09-5.56%771,700
Mar 3, 20260.090.090.090.090.09-5.26%10,000
Mar 2, 20260.090.100.090.100.10-457,800
Feb 27, 20260.090.100.090.100.10-101,100
Feb 26, 20260.100.100.100.100.105.56%928,300
Feb 25, 20260.090.100.090.090.09-5.26%375,100
Feb 24, 20260.100.100.100.100.10-50,000
Feb 23, 20260.100.100.100.100.10-115,700
Feb 20, 20260.100.100.100.100.10-40,000
Feb 19, 20260.090.100.090.100.105.56%16,500
Feb 16, 20260.090.090.090.090.09-15,000
Feb 13, 20260.090.090.090.090.09-500
Feb 12, 20260.090.090.090.090.09-5.26%34,000
Feb 10, 20260.100.100.100.100.105.56%2,000
Feb 9, 20260.090.090.090.090.09-5.26%18,000
Feb 6, 20260.090.100.090.100.105.56%221,000
Feb 5, 20260.090.090.090.090.09-38,900
Feb 4, 20260.090.090.090.090.09-119,900
Feb 3, 20260.090.090.090.090.09-136,200
Jan 30, 20260.090.090.090.090.09-1,251,500
Jan 29, 20260.090.090.090.090.09-5.26%121,200
Jan 28, 20260.100.100.090.100.10-64,100
Jan 27, 20260.100.100.100.100.10-66,900
Jan 26, 20260.100.100.090.100.105.56%272,500
Jan 23, 20260.100.100.090.090.09-5.26%75,000
Jan 22, 20260.100.100.100.100.10-370,000
Jan 21, 20260.090.100.090.100.10-131,100
Jan 20, 20260.100.100.100.100.10-190,700
Jan 19, 20260.100.100.100.100.10-605,000
Jan 16, 20260.100.100.100.100.10-5.00%970,100
Jan 15, 20260.100.100.100.100.10-70,000
Jan 14, 20260.100.100.100.100.10-74,000
Jan 13, 20260.100.100.100.100.10-96,100
Jan 12, 20260.100.100.100.100.10-110,600
Jan 9, 20260.100.100.100.100.10-15,500
Jan 7, 20260.100.100.100.100.105.26%10,000
Jan 6, 20260.100.100.100.100.10-134,000
Jan 2, 20260.100.100.100.100.10-5.00%11,000
Dec 31, 20250.100.100.100.100.105.26%30,200
Dec 30, 20250.100.100.100.100.10-302,000
Dec 29, 20250.100.100.090.100.10-5.00%376,300
Dec 26, 20250.100.100.100.100.105.26%65,500
Dec 24, 20250.100.100.100.100.10-540,000
Dec 23, 20250.100.100.100.100.10-5.00%288,300
Dec 19, 20250.100.100.100.100.10-214,000
Dec 17, 20250.100.100.090.100.105.26%245,400
Dec 16, 20250.100.100.100.100.09-187,000
Dec 15, 20250.100.100.100.100.09-5.00%1,776,400
Dec 12, 20250.100.100.100.100.10-160,000
Dec 11, 20250.100.100.100.100.10-133,600
Dec 10, 20250.100.100.100.100.10-931,200
Dec 9, 20250.100.100.100.100.105.26%182,100
Dec 8, 20250.100.100.100.100.09-5.00%443,800
Dec 5, 20250.100.110.100.100.10-4.76%231,900
Dec 4, 20250.100.110.100.110.105.00%484,700
Dec 3, 20250.110.110.100.100.10-614,700
Dec 2, 20250.110.110.100.100.10-4.76%64,600
Dec 1, 20250.110.110.110.110.10-55,500
Nov 28, 20250.110.110.100.110.10-2,054,000
Nov 27, 20250.100.110.100.110.10-371,500
Nov 26, 20250.100.110.100.110.105.00%139,100
Nov 25, 20250.100.110.100.100.10-4.76%378,400
Nov 24, 20250.100.110.100.110.10-642,000
Nov 21, 20250.110.110.100.110.10-4.55%1,637,100
Nov 20, 20250.100.110.100.110.1115.79%2,228,300
Nov 19, 20250.100.100.090.100.09-2,014,200
Nov 18, 20250.100.100.100.100.09-5.00%2,512,200