DXN Holdings Bhd. (KLSE:DXN)
Malaysia
· Delayed Price · Currency is MYR 0.515
+0.005 (0.98%)
At close: Dec 5, 2025
DXN Holdings Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 3,613,000 |
| Dec 4, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 2,600,400 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 641,000 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 3,538,000 |
| Dec 1, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 1,171,800 |
| Nov 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 476,900 |
| Nov 27, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 1,478,400 |
| Nov 26, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 270,000 |
| Nov 25, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 1,033,600 |
| Nov 24, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 1,954,200 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 3,778,200 |
| Nov 20, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 702,600 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 205,100 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,712,100 |
| Nov 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 408,300 |
| Nov 14, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,542,100 |
| Nov 13, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,214,600 |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | 1,035,500 |
| Nov 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | 1,750,100 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | 2,189,100 |
| Nov 7, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.52 | - | 1,011,900 |
| Nov 6, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.52 | - | 921,500 |
| Nov 5, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.52 | 0.96% | 1,816,000 |
| Nov 4, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.51 | -1.89% | 1,141,200 |
| Nov 3, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.52 | 1.92% | 1,444,700 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.51 | -0.95% | 784,200 |
| Oct 30, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.52 | -1.87% | 4,350,000 |
| Oct 29, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.53 | -0.93% | 4,424,800 |
| Oct 28, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.53 | 2.86% | 4,896,800 |
| Oct 27, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.52 | 1.94% | 1,585,700 |
| Oct 24, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 0.98% | 2,298,300 |
| Oct 23, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.50 | -0.97% | 6,927,800 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -0.96% | 989,800 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | 1.96% | 1,263,400 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -0.97% | 2,891,400 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | - | 1,036,500 |
| Oct 15, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 0.98% | 1,591,700 |
| Oct 14, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | - | 2,020,400 |
| Oct 13, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | -0.97% | 2,402,400 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | 0.98% | 1,597,800 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | - | 2,401,400 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -1.92% | 2,397,700 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | - | 2,227,500 |
| Oct 6, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.51 | 0.97% | 4,394,800 |
| Oct 3, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | - | 2,317,000 |
| Oct 2, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | 0.98% | 1,514,700 |
| Oct 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | 0.99% | 3,482,800 |
| Sep 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | - | 1,185,100 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 1.00% | 1,073,500 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.49 | -0.99% | 1,746,100 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | - | 875,100 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 1.00% | 914,500 |
| Sep 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.49 | -0.99% | 3,996,200 |
| Sep 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 1.00% | 707,400 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 1.01% | 1,911,100 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -1.00% | 1,309,000 |
| Sep 17, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.49 | - | 5,258,200 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 449,100 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.49 | 1.01% | 3,097,000 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -1.00% | 1,456,600 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.49 | - | 3,502,300 |
| Sep 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.49 | - | 10,861,600 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.49 | -0.99% | 4,606,400 |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 1,932,700 |
| Sep 2, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.50 | -1.94% | 8,705,000 |
| Aug 29, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | - | 4,548,800 |
| Aug 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.51 | -1.90% | 1,141,900 |
| Aug 27, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.52 | 1.94% | 2,589,500 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.51 | -1.90% | 4,307,500 |
| Aug 25, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.52 | - | 5,224,300 |
| Aug 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | 3,199,400 |
| Aug 21, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.52 | - | 6,928,800 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.52 | -0.94% | 6,187,500 |
| Aug 19, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.52 | 2.91% | 8,287,500 |
| Aug 18, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 0.98% | 3,784,800 |
| Aug 15, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | - | 3,088,000 |
| Aug 14, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | 0.99% | 4,739,900 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | -1.94% | 6,282,400 |
| Aug 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 1.98% | 2,686,500 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 3,075,700 |
| Aug 8, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.49 | -0.98% | 6,907,800 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -0.97% | 1,453,600 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 3,435,800 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | - | 3,418,400 |
| Aug 4, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 1.98% | 5,043,500 |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 1,658,800 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 2,062,500 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 2,958,100 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 2,762,300 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.98% | 2,044,000 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | 0.99% | 1,350,500 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 1,302,500 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 1,576,300 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 1,082,400 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | - | 2,722,500 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 868,300 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 1,494,000 |
| Jul 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 888,500 |
| Jul 15, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.49 | -0.98% | 1,025,300 |
| Jul 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -0.97% | 1,571,700 |