Dagang NeXchange Berhad (4456) Historical Prices

Time Period

Events

MY:4456 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.39	0.41	0.38	0.41	0.41	+5.19%	19,010,699	0.70
Nov 10, 2026	0.40	0.40	0.38	0.39	0.39	0.00%	26,360,199	0.95
Nov 09, 2026	0.39	0.39	0.37	0.39	0.39	0.00%	0	0.00
Nov 06, 2026	0.38	0.39	0.37	0.39	0.39	-3.75%	24,573,400	0.81
Nov 05, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	24,511,900	0.76
Nov 04, 2026	0.41	0.43	0.40	0.42	0.42	+3.70%	24,906,699	0.76
Nov 03, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	17,736,301	0.54
Nov 02, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	21,591,900	0.66
Oct 30, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	9,881,400	0.30
Oct 29, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	7,197,200	0.22
Oct 28, 2026	0.45	0.46	0.44	0.45	0.45	+2.27%	23,735,100	0.72
Oct 27, 2026	0.43	0.45	0.43	0.44	0.44	+4.76%	19,659,600	0.60
Oct 26, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	8,541,100	0.26
Oct 23, 2026	0.41	0.43	0.40	0.43	0.43	+2.41%	21,351,900	0.64
Oct 22, 2026	0.43	0.44	0.41	0.42	0.42	-3.49%	12,768,800	0.38
Oct 21, 2026	0.42	0.44	0.42	0.43	0.43	+3.61%	20,851,900	0.62
Oct 20, 2026	0.43	0.44	0.42	0.42	0.42	-4.60%	32,737,100	0.99
Oct 19, 2026	0.44	0.45	0.44	0.44	0.44	-3.33%	22,739,700	0.68
Oct 16, 2026	0.45	0.46	0.45	0.45	0.45	+1.12%	25,475,900	0.75
Oct 15, 2026	0.46	0.46	0.44	0.45	0.45	-5.32%	37,726,400	1.11
Oct 14, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	26,663,400	0.78
Oct 13, 2026	0.51	0.52	0.47	0.48	0.48	-7.77%	71,226,500	2.08
Oct 12, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	34,051,300	0.99
Oct 09, 2026	0.53	0.54	0.51	0.52	0.52	-0.95%	108,610,900	3.27
Oct 08, 2026	0.51	0.53	0.50	0.53	0.53	+2.94%	51,966,700	1.59
Oct 07, 2026	0.51	0.53	0.50	0.51	0.51	+2.00%	34,714,700	1.07
Oct 06, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	23,359,200	0.71
Oct 05, 2026	0.52	0.53	0.51	0.51	0.51	-1.94%	32,584,000	1.00
Oct 02, 2026	0.50	0.52	0.50	0.52	0.52	+4.04%	57,368,300	1.79
Oct 01, 2026	0.50	0.51	0.49	0.50	0.50	+2.06%	59,302,300	1.88
Sep 30, 2026	0.48	0.49	0.47	0.49	0.49	+3.19%	22,765,800	0.72
Sep 29, 2026	0.47	0.48	0.46	0.47	0.47	+1.08%	11,536,000	0.36
Sep 28, 2026	0.48	0.49	0.47	0.47	0.47	-2.11%	11,251,200	0.34
Sep 25, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	21,005,100	0.63
Sep 24, 2026	0.48	0.50	0.48	0.48	0.48	+1.05%	30,412,600	0.89
Sep 23, 2026	0.47	0.48	0.47	0.48	0.48	+2.15%	22,931,400	0.67
Sep 22, 2026	0.47	0.48	0.46	0.47	0.47	0.00%	27,155,400	0.79
Sep 21, 2026	0.46	0.47	0.44	0.47	0.47	+2.20%	18,308,800	0.52
Sep 18, 2026	0.44	0.46	0.43	0.46	0.46	+5.81%	27,858,100	0.77
Sep 17, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	16,334,000	0.44
Sep 16, 2026	0.44	0.45	0.43	0.44	0.44	0.00%	0	0.00
Sep 15, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	22,390,700	0.57
Sep 14, 2026	0.46	0.46	0.44	0.45	0.45	-4.30%	31,571,800	0.81
Sep 11, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	14,197,200	0.36
Sep 10, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	33,624,300	0.83
Sep 09, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	17,634,600	0.43
Sep 08, 2026	0.48	0.49	0.47	0.49	0.49	+2.11%	30,026,000	0.74
Sep 07, 2026	0.47	0.49	0.47	0.48	0.48	+1.06%	21,386,400	0.53
Sep 04, 2026	0.47	0.47	0.45	0.47	0.47	+2.17%	38,398,900	0.96
Sep 03, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	13,184,200	0.33

Dagang NeXchange Berhad historical prices

Dagang NeXchange Berhad (4456) Historical Prices

Become an Expert with TipRanks Premium