U.S. markets open in 6 hours 36 minutes

Dagang NeXchange Berhad (4456.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.7200+0.0850 (+13.39%)
As of 3:39PM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20210.65500.76500.63500.72000.7200381,261,900
Mar 05, 20210.63000.66000.63000.63500.635066,748,300
Mar 04, 20210.63000.68500.61500.64000.6400175,253,200
Mar 03, 20210.66500.68500.56500.61500.6150273,402,000
Mar 02, 20210.73000.73000.66000.66500.6650106,883,500
Mar 01, 20210.72500.75500.71500.72000.7200151,592,000
Feb 26, 20210.68500.76500.68000.72000.7200322,028,400
Feb 25, 20210.70000.73000.66000.71500.7150208,911,800
Feb 24, 20210.73000.75500.65500.68000.6800196,183,600
Feb 23, 20210.76000.77500.72000.73000.7300128,438,600
Feb 22, 20210.72500.79500.70000.75000.7500321,439,000
Feb 19, 20210.77000.84000.67500.69000.6900582,552,500
Feb 18, 20210.55000.77000.54000.77000.77001,112,182,300
Feb 17, 20210.56000.57500.53500.55000.5500383,271,100
Feb 16, 20210.53500.58000.50000.54000.5400598,878,200
Feb 15, 20210.45500.55000.43000.53500.53501,011,670,400
Feb 11, 20210.34000.44500.33500.43000.4300385,749,800
Feb 10, 20210.36000.37000.34000.34000.3400237,410,700
Feb 09, 20210.38000.41500.36000.36000.3600724,099,800
Feb 08, 20210.29000.37500.29000.37000.3700668,198,000
Feb 05, 20210.28000.28000.26500.28000.2800121,677,300
Feb 04, 20210.28500.29500.27000.28000.2800131,625,800
Feb 03, 20210.27500.29000.27000.27500.275076,073,000
Feb 02, 20210.27000.28000.26500.26500.265089,198,000
Jan 29, 20210.28500.29000.26500.26500.2650103,904,500
Jan 27, 20210.28000.29500.27500.28500.285099,749,100
Jan 26, 20210.30000.31500.27500.28000.2800307,108,800
Jan 25, 20210.27000.31000.27000.30000.3000400,568,800
Jan 22, 20210.24500.26500.24000.26000.2600185,375,500
Jan 21, 20210.23000.27500.22500.25500.2550485,259,500
Jan 20, 20210.22000.22500.21500.22500.225017,764,200
Jan 19, 20210.22500.23000.21500.21500.215044,719,100
Jan 18, 20210.21000.23500.21000.22000.2200144,939,500
Jan 15, 20210.21500.21500.20500.20500.205012,178,000
Jan 14, 20210.22000.22000.21000.21500.21506,136,100
Jan 13, 20210.21000.21500.21000.21500.21507,093,000
Jan 12, 20210.20000.21500.19500.21000.210027,179,400
Jan 11, 20210.19500.20500.19000.20000.20009,260,000
Jan 08, 20210.21500.21500.19000.19500.195031,892,500
Jan 07, 20210.21000.22000.21000.21000.210020,333,000
Jan 06, 20210.22000.22000.21000.21000.210017,207,500
Jan 05, 20210.21500.22000.21500.21500.215012,045,600
Jan 04, 20210.22500.22500.21500.22000.220010,046,800
Dec 31, 20200.22500.23000.22000.22500.22506,397,100
Dec 30, 20200.22500.23000.22000.22500.225017,731,100
Dec 29, 20200.22000.23000.21500.22500.225028,015,000
Dec 28, 20200.22000.22500.21500.22000.220010,254,000
Dec 24, 20200.22000.22500.21500.21500.21508,397,000
Dec 23, 20200.21500.22000.21500.21500.21504,785,500
Dec 22, 20200.22000.22000.21000.22000.220015,629,300
Dec 21, 20200.22500.22500.22000.22000.220017,461,100
Dec 18, 20200.23000.23000.22000.22000.220026,231,700
Dec 17, 20200.24000.24000.22500.22500.225044,400,700
Dec 16, 20200.22500.24000.22000.24000.240064,152,900
Dec 15, 20200.22000.22500.21500.22500.225013,405,600
Dec 14, 20200.23000.23000.21500.22000.220024,632,500
Dec 11, 20200.23000.23500.22500.22500.225032,124,700
Dec 10, 20200.23000.23000.22000.23000.230025,209,200
Dec 09, 20200.23000.23500.22500.23000.230035,247,300
Dec 08, 20200.23000.23500.22500.23000.230031,094,700
Dec 07, 20200.22000.23500.22000.23000.230040,404,900
Dec 04, 20200.22000.23000.22000.22000.220034,472,100
Dec 03, 20200.22000.22500.22000.22000.220019,978,800
Dec 02, 20200.22000.22500.21500.22000.220011,115,900
Dec 01, 20200.21500.22000.21500.22000.220010,598,800
Nov 30, 20200.22000.22500.21500.21500.215024,127,800
Nov 27, 20200.22000.23000.21500.22000.220030,407,300
Nov 26, 20200.22000.23000.21500.22000.220036,068,500
Nov 25, 20200.21500.22500.21500.21500.215023,362,600
Nov 24, 20200.22500.23000.20500.21000.210059,666,300
Nov 23, 20200.23500.23500.22000.22000.220047,867,800
Nov 20, 20200.24000.24000.23000.23500.235023,569,000
Nov 19, 20200.22000.25000.22000.23500.2350122,013,000
Nov 18, 20200.22500.22500.21500.22000.220023,526,500
Nov 17, 20200.23000.23000.21500.22000.220030,907,900
Nov 16, 20200.23500.23500.22500.22500.225034,070,600
Nov 13, 20200.21500.24000.21000.23000.2300104,730,100
Nov 12, 20200.20500.21500.20000.21000.210018,550,200
Nov 11, 20200.21000.21500.20000.20500.205021,838,600
Nov 10, 20200.21000.21000.20000.20500.205016,419,900
Nov 09, 20200.21000.21500.20000.20500.205013,986,200
Nov 06, 20200.19500.21500.19500.21000.210052,906,100
Nov 05, 20200.19000.20000.18500.19500.195019,198,500
Nov 04, 20200.18500.20000.18500.19000.190034,296,500
Nov 03, 20200.18000.18500.17500.18500.185016,555,600
Nov 02, 20200.17500.18000.17000.17500.175026,638,300
Oct 30, 20200.18500.18500.17500.17500.175022,276,200
Oct 28, 20200.19000.19000.18000.18000.18008,149,300
Oct 27, 20200.18500.19500.18500.19000.190013,214,200
Oct 26, 20200.19500.19500.18000.18500.185019,084,700
Oct 23, 20200.21000.21000.19000.19000.190032,325,100
Oct 22, 20200.20000.21000.20000.21000.210028,165,900
Oct 21, 20200.22000.22500.19500.20000.2000118,985,700
Oct 20, 20200.19500.25000.19000.23500.2350208,448,400
Oct 19, 20200.19500.19500.19000.19000.19004,800,100
Oct 16, 20200.18500.19500.18500.19500.19508,537,700
Oct 15, 20200.19000.19500.18500.18500.18509,556,000
Oct 14, 20200.19000.19000.18000.19000.19006,207,800
Oct 13, 20200.19000.19000.18000.19000.19008,623,100
Oct 12, 20200.19000.19500.18500.19000.19008,211,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...