Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Divfex Bhd (0131) Historical Prices

MY:0131 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.120.130.120.130.13+4.17%3,913,8000.91
Nov 10, 20260.120.120.120.120.120.00%954,7000.22
Nov 09, 20260.120.130.120.120.120.00%00.00
Nov 06, 20260.130.130.120.120.12-4.00%3,227,4000.76
Nov 05, 20260.130.130.120.130.13-3.85%903,7000.21
Nov 04, 20260.130.130.120.130.13+8.33%2,782,6000.66
Nov 03, 20260.120.130.120.120.120.00%610,2000.15
Nov 02, 20260.130.130.120.120.12-4.00%1,083,0000.26
Oct 30, 20260.130.130.120.130.13-3.85%2,976,1000.71
Oct 29, 20260.140.140.130.130.13-3.70%870,4000.21
Oct 28, 20260.140.140.130.140.140.00%1,719,8000.41
Oct 27, 20260.130.140.130.140.14+8.00%8,655,4002.14
Oct 26, 20260.130.130.120.130.130.00%1,350,6000.34
Oct 23, 20260.120.130.120.130.13+4.17%3,631,2000.91
Oct 22, 20260.130.130.120.120.12-7.69%4,679,1001.20
Oct 21, 20260.140.140.130.130.13+4.00%3,839,8001.00
Oct 20, 20260.120.140.120.130.13+4.17%11,233,5003.04
Oct 19, 20260.130.130.120.120.12-7.69%3,649,9001.00
Oct 16, 20260.140.140.130.130.13-7.14%5,533,3001.54
Oct 15, 20260.140.140.140.140.140.00%2,294,7000.64
Oct 14, 20260.140.150.140.140.14-3.45%3,659,3001.04
Oct 13, 20260.150.150.140.150.15-3.33%5,563,6001.63
Oct 12, 20260.150.160.150.150.150.00%3,202,5000.95
Oct 09, 20260.150.160.140.150.15+3.45%17,411,2005.63
Oct 08, 20260.150.150.140.150.150.00%9,588,7003.26
Oct 07, 20260.160.160.150.150.15-6.45%10,977,3003.97
Oct 06, 20260.160.170.150.160.160.00%25,873,20010.97
Oct 05, 20260.140.170.140.160.16+14.81%33,936,80018.63
Oct 02, 20260.130.140.130.140.14+8.00%29,883,40022.17
Oct 01, 20260.110.130.110.130.13+38.89%35,440,40045.04
Sep 30, 20260.090.090.090.090.09-5.26%1,098,4001.43
Sep 29, 20260.090.100.090.100.10+5.56%881,9001.16
Sep 28, 20260.090.090.090.090.090.00%805,0001.08
Sep 25, 20260.100.100.090.090.09-5.26%532,0000.72
Sep 24, 20260.090.100.090.100.10+5.56%1,480,2002.05
Sep 23, 20260.090.090.090.090.090.00%57,0000.08
Sep 22, 20260.090.090.090.090.09+5.88%271,0000.37
Sep 21, 20260.090.090.080.090.090.00%202,2000.28
Sep 18, 20260.090.090.090.090.090.00%908,0001.28
Sep 17, 20260.090.090.090.090.09-5.56%754,8001.08
Sep 16, 20260.090.100.090.090.090.00%00.00
Sep 15, 20260.100.100.090.090.09-5.26%890,0001.26
Sep 14, 20260.090.100.090.100.10+5.56%1,037,4001.51
Sep 11, 20260.090.100.090.090.09+5.88%3,777,8006.02
Sep 10, 20260.080.090.080.090.090.00%1,241,0002.03
Sep 09, 20260.080.090.080.090.090.00%181,2000.30
Sep 08, 20260.080.090.080.090.090.00%140,9000.23
Sep 07, 20260.090.090.080.090.090.00%918,5001.53
Sep 04, 20260.090.090.090.090.090.00%575,0000.97
Sep 03, 20260.080.090.080.090.090.00%10,2000.02