Dagang NeXchange Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	2,123,200
Mar 4, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	14,461,500
Mar 3, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	16,188,900
Mar 2, 2026	0.25	0.27	0.23	0.26	0.26	-3.77%	40,067,800
Feb 27, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	2,404,900
Feb 26, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	25,403,900
Feb 25, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	5,102,400
Feb 24, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	13,675,200
Feb 23, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	7,552,100
Feb 20, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	8,677,300
Feb 19, 2026	0.28	0.29	0.28	0.28	0.28	-	26,373,400
Feb 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	12,375,800
Feb 13, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	12,019,200
Feb 12, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	17,105,500
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	6,577,600
Feb 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	5,434,300
Feb 9, 2026	0.30	0.30	0.29	0.30	0.30	5.36%	7,847,900
Feb 6, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	17,477,000
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	20,068,300
Feb 4, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	21,045,500
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	11,860,100
Jan 30, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	47,289,100
Jan 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	14,924,700
Jan 28, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	18,801,600
Jan 27, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	14,494,500
Jan 26, 2026	0.34	0.36	0.33	0.35	0.35	4.48%	39,330,100
Jan 23, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	9,784,400
Jan 22, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	9,634,700
Jan 21, 2026	0.32	0.33	0.32	0.32	0.32	-	14,009,200
Jan 20, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	26,963,900
Jan 19, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	34,642,200
Jan 16, 2026	0.35	0.36	0.35	0.35	0.35	-	14,722,300
Jan 15, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	14,845,900
Jan 14, 2026	0.34	0.37	0.34	0.36	0.36	4.41%	59,642,100
Jan 13, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	26,194,800
Jan 12, 2026	0.35	0.36	0.34	0.35	0.35	-	30,042,200
Jan 9, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	35,886,800
Jan 8, 2026	0.33	0.37	0.33	0.36	0.36	10.77%	66,411,100
Jan 7, 2026	0.33	0.33	0.32	0.33	0.33	-	15,022,300
Jan 6, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	25,985,400
Jan 5, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	25,711,200
Jan 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	4,468,600
Dec 31, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	8,961,100
Dec 30, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	6,147,500
Dec 29, 2025	0.32	0.33	0.31	0.32	0.32	-	5,840,100
Dec 26, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	5,487,600
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	-	10,093,200
Dec 23, 2025	0.32	0.32	0.31	0.31	0.31	-	7,643,300
Dec 22, 2025	0.30	0.32	0.30	0.31	0.31	5.08%	29,140,100
Dec 19, 2025	0.32	0.32	0.30	0.30	0.30	-6.35%	15,231,900
Dec 18, 2025	0.29	0.32	0.29	0.32	0.32	10.53%	20,993,900
Dec 17, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	6,246,200
Dec 16, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	6,190,200
Dec 15, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	5,459,700
Dec 12, 2025	0.27	0.29	0.27	0.28	0.28	5.66%	10,832,800
Dec 11, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	1,285,400
Dec 10, 2025	0.27	0.28	0.27	0.27	0.27	-	5,801,400
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	-	3,910,900
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	-	3,824,500
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