Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
2.620
-0.901 (-25.59%)
At close: Apr 28, 2026, 4:00 PM EDT
2.720
+0.100 (3.82%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.66 | 3.81 | 2.40 | 2.62 | 2.62 | -25.59% | 1,268,814 |
| Apr 27, 2026 | 3.76 | 3.84 | 3.26 | 3.52 | 3.52 | -6.75% | 387,349 |
| Apr 24, 2026 | 3.94 | 4.08 | 3.68 | 3.78 | 3.78 | -3.67% | 234,252 |
| Apr 23, 2026 | 4.08 | 4.17 | 3.92 | 3.92 | 3.92 | -5.70% | 123,411 |
| Apr 22, 2026 | 3.94 | 4.32 | 3.94 | 4.16 | 4.16 | -1.91% | 194,086 |
| Apr 21, 2026 | 4.18 | 4.30 | 4.06 | 4.24 | 4.24 | -0.09% | 177,976 |
| Apr 20, 2026 | 4.06 | 4.38 | 3.92 | 4.24 | 4.24 | 3.34% | 254,224 |
| Apr 17, 2026 | 4.24 | 4.24 | 3.84 | 4.11 | 4.10 | -7.65% | 537,265 |
| Apr 16, 2026 | 5.06 | 5.31 | 4.00 | 4.45 | 4.44 | -0.78% | 9,688,611 |
| Apr 15, 2026 | 4.24 | 4.48 | 4.16 | 4.48 | 4.48 | 5.66% | 131,641 |
| Apr 14, 2026 | 4.15 | 4.36 | 4.04 | 4.24 | 4.24 | 1.75% | 130,616 |
| Apr 13, 2026 | 4.08 | 4.25 | 4.00 | 4.17 | 4.17 | -0.88% | 115,511 |
| Apr 10, 2026 | 4.23 | 4.30 | 4.08 | 4.20 | 4.20 | 0.67% | 135,071 |
| Apr 9, 2026 | 4.24 | 4.40 | 4.07 | 4.18 | 4.18 | 1.56% | 105,400 |
| Apr 8, 2026 | 4.00 | 4.24 | 3.92 | 4.11 | 4.11 | 4.68% | 208,214 |
| Apr 7, 2026 | 4.00 | 4.01 | 3.83 | 3.93 | 3.93 | -0.81% | 136,755 |
| Apr 6, 2026 | 3.62 | 4.00 | 3.60 | 3.96 | 3.96 | 2.14% | 173,592 |
| Apr 2, 2026 | 3.84 | 4.00 | 3.68 | 3.88 | 3.88 | -2.02% | 160,849 |
| Apr 1, 2026 | 4.00 | 4.04 | 3.76 | 3.96 | 3.96 | 3.02% | 249,551 |
| Mar 31, 2026 | 3.86 | 3.92 | 3.61 | 3.84 | 3.84 | 9.09% | 197,860 |
| Mar 30, 2026 | 3.11 | 3.91 | 3.04 | 3.52 | 3.52 | -4.89% | 382,528 |
| Mar 27, 2026 | 3.89 | 3.89 | 3.66 | 3.70 | 3.70 | -5.59% | 153,931 |
| Mar 26, 2026 | 3.89 | 4.09 | 3.71 | 3.92 | 3.92 | 0.08% | 145,236 |
| Mar 25, 2026 | 4.08 | 4.32 | 3.52 | 3.92 | 3.92 | -7.59% | 481,652 |
| Mar 24, 2026 | 4.50 | 4.64 | 4.16 | 4.24 | 4.24 | -5.42% | 220,239 |
| Mar 23, 2026 | 4.35 | 4.65 | 4.32 | 4.48 | 4.48 | 1.89% | 159,988 |
| Mar 20, 2026 | 4.48 | 4.54 | 4.33 | 4.40 | 4.40 | -0.59% | 124,249 |
| Mar 19, 2026 | 4.48 | 4.54 | 4.30 | 4.43 | 4.43 | -2.25% | 216,041 |
| Mar 18, 2026 | 4.75 | 4.78 | 4.45 | 4.53 | 4.53 | -4.87% | 105,809 |
| Mar 17, 2026 | 4.75 | 4.80 | 4.64 | 4.76 | 4.76 | -0.83% | 82,146 |
| Mar 16, 2026 | 4.63 | 5.06 | 4.63 | 4.80 | 4.80 | 3.90% | 156,164 |
| Mar 13, 2026 | 4.88 | 5.18 | 4.56 | 4.62 | 4.62 | -5.33% | 166,085 |
| Mar 12, 2026 | 4.55 | 4.96 | 4.51 | 4.88 | 4.88 | 7.02% | 255,233 |
| Mar 11, 2026 | 4.64 | 4.64 | 4.38 | 4.56 | 4.56 | -1.72% | 201,779 |
| Mar 10, 2026 | 4.64 | 4.72 | 4.40 | 4.64 | 4.64 | -1.69% | 191,839 |
| Mar 9, 2026 | 4.80 | 4.81 | 4.41 | 4.72 | 4.72 | -1.67% | 198,341 |
| Mar 6, 2026 | 4.72 | 4.97 | 4.36 | 4.80 | 4.80 | 0.33% | 378,614 |
| Mar 5, 2026 | 5.04 | 5.20 | 4.68 | 4.78 | 4.78 | -4.01% | 279,398 |
| Mar 4, 2026 | 4.40 | 5.28 | 4.24 | 4.98 | 4.98 | 15.37% | 313,619 |
| Mar 3, 2026 | 4.51 | 4.60 | 4.12 | 4.32 | 4.32 | -6.82% | 278,928 |
| Mar 2, 2026 | 4.90 | 4.92 | 4.57 | 4.64 | 4.64 | -8.56% | 277,344 |
| Feb 27, 2026 | 5.28 | 5.41 | 4.88 | 5.07 | 5.07 | -4.70% | 263,726 |
| Feb 26, 2026 | 5.20 | 5.36 | 4.88 | 5.32 | 5.32 | 3.91% | 195,620 |
| Feb 25, 2026 | 5.18 | 5.28 | 4.81 | 5.12 | 5.12 | 0.31% | 236,332 |
| Feb 24, 2026 | 5.18 | 5.32 | 4.96 | 5.10 | 5.10 | -2.28% | 268,948 |
| Feb 23, 2026 | 6.12 | 6.12 | 4.89 | 5.22 | 5.22 | -20.59% | 555,490 |
| Feb 20, 2026 | 7.36 | 7.36 | 6.08 | 6.58 | 6.58 | -3.28% | 598,928 |
| Feb 19, 2026 | 7.79 | 7.79 | 6.46 | 6.80 | 6.80 | 13.33% | 1,761,305 |
| Feb 18, 2026 | 6.03 | 6.96 | 5.52 | 6.00 | 6.00 | 15.41% | 816,867 |
| Feb 17, 2026 | 5.01 | 5.60 | 4.58 | 5.20 | 5.20 | 8.40% | 525,502 |
| Feb 13, 2026 | 4.65 | 5.08 | 4.56 | 4.80 | 4.80 | -0.08% | 305,777 |
| Feb 12, 2026 | 4.84 | 5.12 | 4.48 | 4.80 | 4.80 | -0.83% | 322,361 |
| Feb 11, 2026 | 4.56 | 4.96 | 4.16 | 4.84 | 4.84 | -0.82% | 643,358 |
| Feb 10, 2026 | 6.08 | 6.24 | 4.56 | 4.88 | 4.88 | -22.39% | 1,242,955 |
| Feb 9, 2026 | 7.61 | 7.70 | 5.92 | 6.29 | 6.29 | -12.67% | 660,448 |
| Feb 6, 2026 | 7.28 | 7.84 | 6.94 | 7.20 | 7.20 | 4.36% | 236,178 |
| Feb 5, 2026 | 7.92 | 8.16 | 6.65 | 6.90 | 6.90 | -17.87% | 397,107 |
| Feb 4, 2026 | 8.80 | 9.52 | 8.16 | 8.40 | 8.40 | -1.87% | 350,425 |
| Feb 3, 2026 | 8.56 | 8.88 | 8.24 | 8.56 | 8.56 | 1.90% | 137,406 |
| Feb 2, 2026 | 8.72 | 8.80 | 7.72 | 8.40 | 8.40 | -4.55% | 361,805 |
| Jan 30, 2026 | 8.96 | 9.04 | 8.24 | 8.80 | 8.80 | - | 361,416 |
| Jan 29, 2026 | 9.60 | 9.76 | 8.72 | 8.80 | 8.80 | -8.33% | 599,885 |
| Jan 28, 2026 | 10.80 | 10.96 | 9.52 | 9.60 | 9.60 | -17.81% | 604,046 |
| Jan 27, 2026 | 9.76 | 11.68 | 8.56 | 11.68 | 11.68 | 17.74% | 539,228 |
| Jan 26, 2026 | 10.48 | 11.84 | 9.68 | 9.92 | 9.92 | - | 665,026 |
| Jan 23, 2026 | 13.44 | 13.60 | 9.36 | 9.92 | 9.92 | -8.15% | 4,579,764 |
| Jan 22, 2026 | 11.12 | 11.92 | 10.32 | 10.80 | 10.80 | -6.25% | 602,835 |
| Jan 21, 2026 | 13.68 | 13.76 | 10.56 | 11.52 | 11.52 | -16.76% | 758,151 |
| Jan 20, 2026 | 17.04 | 17.11 | 13.36 | 13.84 | 13.84 | -18.40% | 518,080 |
| Jan 16, 2026 | 17.92 | 18.16 | 16.24 | 16.96 | 16.96 | -2.30% | 284,632 |
| Jan 15, 2026 | 21.44 | 21.68 | 17.12 | 17.36 | 17.36 | -18.42% | 531,581 |
| Jan 14, 2026 | 21.36 | 22.00 | 19.44 | 21.28 | 21.28 | 3.10% | 294,567 |
| Jan 13, 2026 | 19.52 | 22.80 | 18.40 | 20.64 | 20.64 | 6.61% | 366,036 |
| Jan 12, 2026 | 24.80 | 24.88 | 19.07 | 19.36 | 19.36 | -21.43% | 334,042 |
| Jan 9, 2026 | 28.40 | 28.72 | 22.80 | 24.64 | 24.64 | -13.48% | 340,125 |
| Jan 8, 2026 | 31.52 | 34.40 | 27.60 | 28.48 | 28.48 | -6.07% | 259,210 |
| Jan 7, 2026 | 32.64 | 33.52 | 28.96 | 30.32 | 30.32 | -6.42% | 184,866 |
| Jan 6, 2026 | 36.32 | 36.32 | 30.80 | 32.40 | 32.40 | -10.99% | 174,028 |
| Jan 5, 2026 | 39.84 | 41.44 | 35.68 | 36.40 | 36.40 | -2.15% | 202,634 |
| Jan 2, 2026 | 40.08 | 40.24 | 36.00 | 37.20 | 37.20 | 11.51% | 405,745 |
| Dec 31, 2025 | 37.44 | 37.60 | 32.48 | 33.36 | 33.36 | -8.15% | 73,256 |
| Dec 30, 2025 | 50.56 | 50.56 | 36.00 | 36.32 | 36.32 | -29.06% | 165,763 |
| Dec 29, 2025 | 52.80 | 53.07 | 48.64 | 51.20 | 51.20 | -3.76% | 45,731 |
| Dec 26, 2025 | 57.36 | 57.60 | 52.80 | 53.20 | 53.20 | -8.90% | 24,665 |
| Dec 24, 2025 | 58.32 | 58.51 | 56.24 | 58.40 | 58.40 | -0.68% | 8,729 |
| Dec 23, 2025 | 56.56 | 58.96 | 55.20 | 58.80 | 58.80 | 5.15% | 42,522 |
| Dec 22, 2025 | 57.36 | 57.52 | 52.41 | 55.92 | 55.92 | 0.14% | 47,779 |
| Dec 19, 2025 | 50.48 | 57.84 | 47.60 | 55.84 | 55.84 | 12.58% | 99,068 |
| Dec 18, 2025 | 51.60 | 53.84 | 47.60 | 49.60 | 49.60 | -3.88% | 50,677 |
| Dec 17, 2025 | 52.88 | 55.84 | 49.20 | 51.60 | 51.60 | -2.27% | 48,092 |
| Dec 16, 2025 | 55.20 | 56.00 | 52.00 | 52.80 | 52.80 | -7.56% | 42,967 |
| Dec 15, 2025 | 63.68 | 64.08 | 54.83 | 57.12 | 57.12 | -10.86% | 102,256 |
| Dec 12, 2025 | 68.64 | 70.80 | 62.96 | 64.08 | 64.08 | -5.76% | 68,420 |
| Dec 11, 2025 | 69.04 | 70.56 | 66.03 | 68.00 | 68.00 | 0.24% | 49,987 |
| Dec 10, 2025 | 77.76 | 78.24 | 66.40 | 67.84 | 67.84 | -11.48% | 110,117 |
| Dec 9, 2025 | 64.72 | 89.60 | 64.72 | 76.64 | 76.64 | 20.81% | 360,953 |
| Dec 8, 2025 | 69.60 | 71.31 | 61.36 | 63.44 | 63.44 | -8.85% | 93,035 |
| Dec 5, 2025 | 72.00 | 74.40 | 67.52 | 69.60 | 69.60 | -5.02% | 79,555 |
| Dec 4, 2025 | 77.28 | 83.60 | 72.08 | 73.28 | 73.28 | -8.40% | 105,433 |
| Dec 3, 2025 | 81.20 | 84.32 | 74.40 | 80.00 | 80.00 | -4.76% | 75,991 |