Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.345	0.360	0.345	0.355	0.355	8,496,100
2024-11-26	0.355	0.355	0.345	0.345	0.345	3,070,700
2024-11-25	0.360	0.360	0.350	0.355	0.355	3,956,300
2024-11-22	0.335	0.365	0.335	0.360	0.360	26,603,301
2024-11-21	0.340	0.340	0.330	0.335	0.335	4,753,700
2024-11-20	0.340	0.345	0.335	0.340	0.340	5,372,800
2024-11-19	0.335	0.345	0.335	0.340	0.340	9,319,500
2024-11-18	0.335	0.340	0.335	0.335	0.335	3,374,500
2024-11-15	0.345	0.345	0.335	0.335	0.335	6,515,200
2024-11-14	0.345	0.350	0.340	0.345	0.345	4,851,800
2024-11-13	0.345	0.345	0.335	0.345	0.345	7,540,600
2024-11-12	0.350	0.355	0.340	0.345	0.345	9,331,800
2024-11-11	0.360	0.365	0.350	0.355	0.355	6,307,700
2024-11-08	0.370	0.370	0.355	0.360	0.360	7,187,500
2024-11-07	0.380	0.380	0.365	0.370	0.370	16,962,000
2024-11-06	0.365	0.385	0.365	0.380	0.380	12,456,100
2024-11-05	0.355	0.365	0.355	0.365	0.365	6,200,500
2024-11-04	0.355	0.360	0.355	0.355	0.355	6,570,000
2024-11-01	0.350	0.360	0.350	0.355	0.355	7,354,800
2024-10-30	0.355	0.360	0.350	0.355	0.355	8,308,200
2024-10-29	0.360	0.360	0.355	0.360	0.360	4,328,100
2024-10-28	0.350	0.360	0.350	0.360	0.360	7,683,900
2024-10-25	0.360	0.360	0.345	0.350	0.350	15,052,200
2024-10-24	0.350	0.365	0.350	0.355	0.355	14,071,500
2024-10-23	0.350	0.360	0.350	0.350	0.350	7,392,800
2024-10-22	0.355	0.355	0.350	0.350	0.350	2,825,900
2024-10-21	0.355	0.360	0.345	0.355	0.355	16,774,699
2024-10-18	0.360	0.365	0.355	0.360	0.360	8,896,100
2024-10-17	0.355	0.365	0.355	0.355	0.355	6,391,000
2024-10-16	0.370	0.370	0.355	0.355	0.355	12,616,100
2024-10-15	0.370	0.375	0.365	0.370	0.370	10,907,600
2024-10-14	0.375	0.375	0.365	0.370	0.370	7,927,100
2024-10-11	0.375	0.380	0.370	0.375	0.375	12,532,300
2024-10-10	0.385	0.385	0.375	0.380	0.380	10,984,800
2024-10-09	0.385	0.390	0.375	0.380	0.380	20,806,699
2024-10-08	0.380	0.385	0.375	0.385	0.385	12,481,600
2024-10-07	0.375	0.390	0.375	0.380	0.380	31,259,900
2024-10-04	0.375	0.385	0.370	0.375	0.375	32,192,699
2024-10-03	0.375	0.380	0.370	0.370	0.370	14,013,500
2024-10-02	0.375	0.385	0.370	0.370	0.370	21,668,500
2024-10-01	0.365	0.395	0.350	0.375	0.375	126,769,297
2024-09-30	0.340	0.340	0.335	0.335	0.335	8,199,200
2024-09-27	0.340	0.345	0.335	0.340	0.340	4,930,000
2024-09-26	0.345	0.345	0.335	0.340	0.340	7,487,100
2024-09-25	0.345	0.350	0.340	0.340	0.340	7,628,500
2024-09-24	0.345	0.355	0.340	0.345	0.345	5,838,200
2024-09-23	0.345	0.350	0.345	0.345	0.345	3,941,000
2024-09-20	0.360	0.360	0.345	0.345	0.345	13,742,700
2024-09-19	0.345	0.360	0.345	0.355	0.355	14,281,800
2024-09-18	0.340	0.350	0.335	0.350	0.350	16,206,800
2024-09-17	0.345	0.345	0.330	0.335	0.335	14,851,200
2024-09-13	0.350	0.350	0.335	0.345	0.345	10,062,300
2024-09-12	0.350	0.355	0.345	0.350	0.350	10,687,600
2024-09-11	0.350	0.355	0.345	0.345	0.345	7,707,200
2024-09-10	0.355	0.360	0.345	0.355	0.355	13,533,300
2024-09-09	0.345	0.355	0.345	0.350	0.350	6,653,400
2024-09-06	0.335	0.355	0.335	0.350	0.350	16,755,301
2024-09-05	0.355	0.355	0.335	0.335	0.335	12,884,200
2024-09-04	0.350	0.360	0.345	0.350	0.350	12,834,600
2024-09-03	0.365	0.375	0.360	0.360	0.360	10,997,600

← NewerPage 9 of 21 · 1,238 trading daysOlder →

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.