Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
8.70
-0.46 (-5.02%)
At close: Dec 5, 2025, 4:00 PM EST
8.58
-0.12 (-1.38%)
After-hours: Dec 5, 2025, 7:59 PM EST
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.30 | 8.44 | 8.70 | 8.70 | -5.02% | 630,334 |
| Dec 4, 2025 | 9.66 | 10.45 | 9.01 | 9.16 | 9.16 | -8.40% | 807,387 |
| Dec 3, 2025 | 10.15 | 10.54 | 9.30 | 10.00 | 10.00 | -4.76% | 593,469 |
| Dec 2, 2025 | 10.63 | 10.95 | 10.14 | 10.50 | 10.50 | -1.78% | 575,437 |
| Dec 1, 2025 | 11.20 | 11.42 | 10.58 | 10.69 | 10.69 | -7.45% | 459,822 |
| Nov 28, 2025 | 11.11 | 11.55 | 11.00 | 11.55 | 11.55 | 0.61% | 186,172 |
| Nov 26, 2025 | 11.00 | 11.59 | 10.55 | 11.48 | 11.48 | 0.88% | 596,793 |
| Nov 25, 2025 | 11.45 | 11.60 | 11.12 | 11.38 | 11.38 | -3.56% | 355,443 |
| Nov 24, 2025 | 12.65 | 12.70 | 10.88 | 11.80 | 11.80 | -2.64% | 1,100,446 |
| Nov 21, 2025 | 11.45 | 12.69 | 10.60 | 12.12 | 12.12 | 1.85% | 659,145 |
| Nov 20, 2025 | 13.88 | 13.99 | 11.07 | 11.90 | 11.90 | -11.59% | 1,020,796 |
| Nov 19, 2025 | 16.09 | 16.17 | 13.00 | 13.46 | 13.46 | -16.91% | 1,285,457 |
| Nov 18, 2025 | 16.20 | 18.06 | 14.15 | 16.20 | 16.20 | 19.21% | 2,953,162 |
| Nov 17, 2025 | 11.64 | 14.60 | 11.64 | 13.59 | 13.59 | 29.06% | 1,501,122 |
| Nov 14, 2025 | 13.12 | 13.15 | 10.35 | 10.53 | 10.53 | -22.00% | 1,538,357 |
| Nov 13, 2025 | 14.50 | 14.55 | 13.02 | 13.50 | 13.50 | -3.57% | 543,361 |
| Nov 12, 2025 | 16.44 | 16.65 | 13.50 | 14.00 | 14.00 | -14.37% | 1,083,689 |
| Nov 11, 2025 | 18.00 | 18.00 | 15.60 | 16.35 | 16.35 | -6.46% | 517,657 |
| Nov 10, 2025 | 19.50 | 19.50 | 16.56 | 17.48 | 17.48 | 2.16% | 852,971 |
| Nov 7, 2025 | 17.93 | 18.01 | 16.13 | 17.11 | 17.11 | -10.32% | 596,426 |
| Nov 6, 2025 | 20.99 | 21.15 | 17.56 | 19.08 | 19.08 | -4.60% | 655,649 |
| Nov 5, 2025 | 19.00 | 20.00 | 18.20 | 20.00 | 20.00 | 9.59% | 658,125 |
| Nov 4, 2025 | 21.27 | 22.07 | 17.51 | 18.25 | 18.25 | -22.77% | 1,134,478 |
| Nov 3, 2025 | 23.86 | 24.50 | 21.00 | 23.63 | 23.63 | 13.12% | 1,473,078 |
| Oct 31, 2025 | 21.54 | 21.90 | 19.30 | 20.89 | 20.89 | 14.34% | 1,333,275 |
| Oct 30, 2025 | 16.00 | 18.49 | 15.56 | 18.27 | 18.27 | 15.63% | 1,082,663 |
| Oct 29, 2025 | 15.98 | 15.98 | 15.12 | 15.80 | 15.80 | 6.04% | 568,538 |
| Oct 28, 2025 | 16.15 | 16.27 | 14.63 | 14.90 | 14.90 | -5.46% | 646,245 |
| Oct 27, 2025 | 15.00 | 15.88 | 14.33 | 15.76 | 15.76 | 12.57% | 980,522 |
| Oct 24, 2025 | 15.00 | 15.18 | 13.34 | 14.00 | 14.00 | -2.23% | 513,898 |
| Oct 23, 2025 | 13.50 | 14.74 | 13.00 | 14.32 | 14.32 | 7.51% | 595,706 |
| Oct 22, 2025 | 15.00 | 15.00 | 12.78 | 13.32 | 13.32 | -12.37% | 515,916 |
| Oct 21, 2025 | 15.03 | 15.24 | 13.90 | 15.20 | 15.20 | 3.54% | 814,020 |
| Oct 20, 2025 | 17.67 | 17.70 | 13.80 | 14.68 | 14.68 | -0.81% | 1,325,323 |
| Oct 17, 2025 | 15.80 | 16.29 | 13.86 | 14.80 | 14.80 | -11.22% | 912,284 |
| Oct 16, 2025 | 19.83 | 20.30 | 15.66 | 16.67 | 16.67 | -18.40% | 956,841 |
| Oct 15, 2025 | 23.50 | 24.11 | 19.39 | 20.43 | 20.43 | -12.32% | 1,008,408 |
| Oct 14, 2025 | 23.41 | 24.20 | 22.23 | 23.30 | 23.30 | -9.34% | 686,260 |
| Oct 13, 2025 | 27.19 | 27.64 | 22.51 | 25.70 | 25.70 | 3.09% | 1,208,399 |
| Oct 10, 2025 | 28.31 | 28.59 | 22.95 | 24.93 | 24.93 | -20.58% | 1,557,184 |
| Oct 9, 2025 | 39.78 | 39.86 | 22.50 | 31.39 | 31.39 | 1.29% | 3,906,976 |
| Oct 8, 2025 | 30.49 | 31.66 | 27.15 | 30.99 | 30.99 | 28.06% | 1,846,384 |
| Oct 7, 2025 | 23.35 | 25.14 | 21.20 | 24.20 | 24.20 | 22.22% | 1,380,059 |
| Oct 6, 2025 | 18.25 | 20.00 | 17.00 | 19.80 | 19.80 | 20.22% | 864,987 |
| Oct 3, 2025 | 17.00 | 17.50 | 16.00 | 16.47 | 16.47 | 4.24% | 597,362 |
| Oct 2, 2025 | 15.20 | 16.64 | 14.88 | 15.80 | 15.80 | 8.52% | 679,159 |
| Oct 1, 2025 | 14.66 | 14.86 | 13.50 | 14.56 | 14.56 | 1.25% | 347,853 |
| Sep 30, 2025 | 15.08 | 15.15 | 13.45 | 14.38 | 14.38 | -4.07% | 444,562 |
| Sep 29, 2025 | 15.20 | 15.35 | 14.70 | 14.99 | 14.99 | 6.09% | 592,633 |
| Sep 26, 2025 | 14.40 | 14.75 | 13.30 | 14.13 | 14.13 | 7.05% | 490,574 |
| Sep 25, 2025 | 16.07 | 16.40 | 11.50 | 13.20 | 13.20 | -16.19% | 954,565 |
| Sep 24, 2025 | 15.91 | 16.50 | 14.90 | 15.75 | 15.75 | 3.62% | 439,232 |
| Sep 23, 2025 | 15.25 | 16.76 | 14.60 | 15.20 | 15.20 | -14.37% | 755,055 |
| Sep 22, 2025 | 17.00 | 19.54 | 15.70 | 17.75 | 17.75 | 30.51% | 1,454,564 |
| Sep 19, 2025 | 11.50 | 13.75 | 11.42 | 13.60 | 13.60 | 20.57% | 909,270 |
| Sep 18, 2025 | 10.51 | 11.50 | 10.51 | 11.28 | 11.28 | 7.84% | 520,439 |
| Sep 17, 2025 | 10.50 | 11.40 | 10.05 | 10.46 | 10.46 | 4.60% | 592,706 |
| Sep 16, 2025 | 10.50 | 10.81 | 10.00 | 10.00 | 10.00 | -4.76% | 358,156 |
| Sep 15, 2025 | 9.39 | 10.50 | 9.00 | 10.50 | 10.50 | 11.70% | 450,755 |
| Sep 12, 2025 | 9.05 | 9.78 | 8.49 | 9.40 | 9.40 | 6.82% | 351,518 |
| Sep 11, 2025 | 10.30 | 10.30 | 8.13 | 8.80 | 8.80 | -16.75% | 682,753 |
| Sep 10, 2025 | 8.32 | 14.59 | 7.65 | 10.57 | 10.57 | 32.13% | 1,772,132 |
| Sep 9, 2025 | 8.00 | 8.32 | 7.06 | 8.00 | 8.00 | -0.84% | 314,357 |
| Sep 8, 2025 | 7.79 | 8.13 | 7.79 | 8.07 | 8.07 | -0.99% | 135,608 |
| Sep 5, 2025 | 7.75 | 8.24 | 7.64 | 8.15 | 8.15 | 1.95% | 182,664 |
| Sep 4, 2025 | 7.56 | 8.28 | 7.25 | 7.99 | 7.99 | 10.40% | 241,608 |
| Sep 3, 2025 | 7.88 | 7.88 | 7.17 | 7.24 | 7.24 | -3.86% | 254,808 |
| Sep 2, 2025 | 7.49 | 7.88 | 7.18 | 7.53 | 7.53 | -0.42% | 270,984 |
| Aug 29, 2025 | 7.60 | 8.03 | 7.23 | 7.56 | 7.56 | -3.55% | 229,744 |
| Aug 28, 2025 | 7.31 | 7.84 | 7.31 | 7.84 | 7.84 | 7.32% | 154,248 |
| Aug 27, 2025 | 7.86 | 8.00 | 7.19 | 7.31 | 7.31 | -4.97% | 191,272 |
| Aug 26, 2025 | 7.39 | 8.25 | 7.26 | 7.69 | 7.69 | 5.91% | 383,112 |
| Aug 25, 2025 | 7.13 | 7.39 | 7.09 | 7.26 | 7.26 | 0.32% | 165,832 |
| Aug 22, 2025 | 6.95 | 7.41 | 6.94 | 7.24 | 7.24 | 1.61% | 206,344 |
| Aug 21, 2025 | 6.79 | 7.69 | 6.78 | 7.12 | 7.12 | 2.27% | 353,920 |
| Aug 20, 2025 | 6.95 | 7.13 | 6.75 | 6.96 | 6.96 | -0.53% | 212,752 |
| Aug 19, 2025 | 6.79 | 7.26 | 6.72 | 7.00 | 7.00 | 0.49% | 203,448 |
| Aug 18, 2025 | 6.81 | 6.99 | 6.26 | 6.97 | 6.97 | 5.55% | 269,064 |
| Aug 15, 2025 | 6.81 | 6.81 | 6.25 | 6.60 | 6.60 | -3.90% | 160,936 |
| Aug 14, 2025 | 6.75 | 7.38 | 6.64 | 6.87 | 6.87 | -3.61% | 195,008 |
| Aug 13, 2025 | 6.56 | 7.44 | 6.38 | 7.13 | 7.13 | 10.76% | 293,544 |
| Aug 12, 2025 | 5.86 | 6.61 | 5.86 | 6.43 | 6.43 | 11.51% | 257,912 |
| Aug 11, 2025 | 5.58 | 6.00 | 5.56 | 5.77 | 5.77 | 4.64% | 167,632 |
| Aug 8, 2025 | 5.65 | 6.00 | 5.42 | 5.51 | 5.51 | -5.16% | 225,536 |
| Aug 7, 2025 | 5.88 | 5.92 | 5.64 | 5.81 | 5.81 | -0.63% | 244,416 |
| Aug 6, 2025 | 6.06 | 6.21 | 5.81 | 5.85 | 5.85 | -7.29% | 389,096 |
| Aug 5, 2025 | 6.58 | 6.75 | 5.73 | 6.31 | 6.31 | -4.02% | 387,936 |
| Aug 4, 2025 | 6.76 | 7.30 | 6.50 | 6.57 | 6.57 | -5.76% | 408,336 |
| Aug 1, 2025 | 6.48 | 7.21 | 6.38 | 6.98 | 6.98 | 5.30% | 378,240 |
| Jul 31, 2025 | 6.89 | 7.02 | 6.25 | 6.63 | 6.63 | -5.15% | 432,472 |
| Jul 30, 2025 | 6.81 | 7.00 | 6.54 | 6.99 | 6.99 | 5.28% | 605,656 |
| Jul 29, 2025 | 6.75 | 7.66 | 6.51 | 6.64 | 6.64 | -1.75% | 580,344 |
| Jul 28, 2025 | 6.88 | 7.37 | 6.48 | 6.75 | 6.75 | 5.45% | 611,296 |
| Jul 25, 2025 | 6.90 | 7.04 | 6.02 | 6.40 | 6.40 | -9.01% | 353,272 |
| Jul 24, 2025 | 7.43 | 7.44 | 6.96 | 7.04 | 7.04 | -5.33% | 219,528 |
| Jul 23, 2025 | 7.31 | 7.50 | 7.06 | 7.43 | 7.43 | 6.06% | 184,016 |
| Jul 22, 2025 | 7.20 | 7.46 | 6.98 | 7.01 | 7.01 | -1.83% | 213,528 |
| Jul 21, 2025 | 7.56 | 7.99 | 7.06 | 7.14 | 7.14 | -7.07% | 242,152 |
| Jul 18, 2025 | 8.56 | 8.56 | 7.40 | 7.68 | 7.68 | -7.22% | 247,960 |
| Jul 17, 2025 | 8.23 | 8.56 | 7.91 | 8.28 | 8.28 | 0.58% | 265,624 |