DXN Holdings Bhd (5318) Historical Prices

Time Period

Events

MY:5318 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.46	0.48	0.46	0.47	0.47	+1.08%	3,132,100	1.43
Nov 10, 2026	0.46	0.47	0.46	0.47	0.47	0.00%	1,012,800	0.46
Nov 09, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	0	0.00
Nov 06, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	1,677,000	0.73
Nov 05, 2026	0.46	0.48	0.46	0.47	0.47	0.00%	2,227,900	0.97
Nov 04, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	790,700	0.34
Nov 03, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	1,910,600	0.80
Nov 02, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	3,670,100	1.49
Oct 30, 2026	0.47	0.48	0.46	0.47	0.47	0.00%	6,911,300	2.80
Oct 29, 2026	0.47	0.47	0.46	0.47	0.47	+1.09%	625,100	0.25
Oct 28, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	2,364,100	0.97
Oct 27, 2026	0.46	0.47	0.46	0.47	0.47	+1.09%	1,251,900	0.51
Oct 26, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	7,200,200	3.04
Oct 23, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	2,625,400	1.08
Oct 22, 2026	0.47	0.47	0.46	0.47	0.47	+1.09%	2,960,200	1.24
Oct 21, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	1,212,200	0.51
Oct 20, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,781,400	0.75
Oct 19, 2026	0.46	0.47	0.46	0.47	0.47	+1.09%	3,120,800	1.34
Oct 16, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	1,048,600	0.45
Oct 15, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	1,798,400	0.78
Oct 14, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	1,457,600	0.63
Oct 13, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	1,350,000	0.59
Oct 12, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	1,872,200	0.82
Oct 09, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	2,515,600	1.12
Oct 08, 2026	0.46	0.47	0.46	0.47	0.47	+1.09%	2,330,300	1.05
Oct 07, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	1,798,500	0.81
Oct 06, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	2,666,700	1.20
Oct 05, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	1,025,600	0.46
Oct 02, 2026	0.47	0.47	0.46	0.47	0.47	+1.09%	1,089,800	0.49
Oct 01, 2026	0.47	0.47	0.46	0.46	0.46	0.00%	1,567,100	0.71
Sep 30, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	3,475,600	1.57
Sep 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	3,429,000	1.54
Sep 28, 2026	0.47	0.47	0.47	0.47	0.47	+1.08%	620,200	0.28
Sep 25, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	1,163,600	0.52
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	966,100	0.43
Sep 23, 2026	0.47	0.47	0.47	0.47	0.47	0.00%	1,011,800	0.46
Sep 22, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	1,354,700	0.61
Sep 21, 2026	0.47	0.47	0.46	0.47	0.47	+1.08%	912,700	0.41
Sep 18, 2026	0.47	0.48	0.47	0.47	0.47	0.00%	1,711,100	0.76
Sep 17, 2026	0.46	0.47	0.46	0.47	0.47	0.00%	2,306,700	1.01
Sep 16, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	0	0.00
Sep 15, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	2,220,200	0.97
Sep 14, 2026	0.47	0.47	0.46	0.47	0.47	0.00%	686,000	0.30
Sep 11, 2026	0.47	0.48	0.46	0.47	0.47	0.00%	3,633,400	1.63
Sep 10, 2026	0.46	0.47	0.46	0.47	0.47	+2.20%	1,855,500	0.83
Sep 09, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	2,286,700	1.02
Sep 08, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	6,262,600	2.83
Sep 07, 2026	0.47	0.47	0.46	0.47	0.47	+1.09%	1,902,100	0.86
Sep 04, 2026	0.46	0.47	0.45	0.46	0.46	+2.22%	7,765,200	3.58
Sep 03, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	5,101,600	2.36

DXN Holdings Bhd historical prices

DXN Holdings Bhd (5318) Historical Prices

Become an Expert with TipRanks Premium