Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 4456.KLSE stock page

Dagang Nexchange Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.285	0.290	0.275	0.280	0.280	15,237,600
2025-11-14	0.280	0.285	0.275	0.280	0.280	14,189,000
2025-11-13	0.300	0.305	0.285	0.285	0.285	38,547,300
2025-11-12	0.310	0.315	0.300	0.300	0.300	29,963,600
2025-11-11	0.325	0.335	0.310	0.310	0.310	29,433,900
2025-11-10	0.310	0.325	0.310	0.320	0.320	13,522,600
2025-11-07	0.310	0.315	0.300	0.310	0.310	13,570,400
2025-11-06	0.325	0.325	0.305	0.310	0.310	23,293,500
2025-11-05	0.320	0.325	0.305	0.315	0.315	36,956,100
2025-11-04	0.335	0.340	0.320	0.320	0.320	41,103,600
2025-11-03	0.310	0.330	0.305	0.330	0.330	56,569,300
2025-10-31	0.280	0.315	0.280	0.305	0.305	74,605,800
2025-10-30	0.280	0.285	0.275	0.280	0.280	9,312,800
2025-10-29	0.280	0.290	0.270	0.280	0.280	22,070,900
2025-10-28	0.275	0.280	0.270	0.280	0.280	16,719,400
2025-10-27	0.280	0.285	0.275	0.275	0.275	8,981,300
2025-10-24	0.275	0.280	0.275	0.275	0.275	9,382,200
2025-10-23	0.275	0.285	0.270	0.275	0.275	11,761,300

← NewerPage 5 of 5 · 258 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-07	0.0060 MYR
2019-07-09	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.