Dagang Nexchange

DNEX
🏛️ malaysia →
0.26
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.77 0.77 0.76 0.76 10.4M
2021-12-30 0.77 0.77 0.76 0.76 13.9M
2021-12-29 0.77 0.78 0.77 0.77 23.7M
2021-12-28 0.76 0.79 0.76 0.78 39.7M
2021-12-27 0.75 0.76 0.75 0.76 14.7M
2021-12-24 0.75 0.77 0.75 0.75 32.0M
2021-12-23 0.75 0.76 0.74 0.75 20.0M
2021-12-22 0.75 0.76 0.74 0.74 19.2M
2021-12-21 0.74 0.75 0.74 0.74 22.2M
2021-12-20 0.75 0.75 0.74 0.74 27.7M
2021-12-17 0.75 0.76 0.75 0.75 12.8M
2021-12-16 0.75 0.77 0.75 0.76 32.5M
2021-12-15 0.74 0.76 0.74 0.75 28.4M
2021-12-14 0.75 0.75 0.74 0.74 16.8M
2021-12-13 0.76 0.76 0.74 0.75 39.4M
2021-12-10 0.77 0.77 0.75 0.75 28.5M
2021-12-09 0.77 0.79 0.76 0.77 58.8M
2021-12-08 0.78 0.79 0.76 0.77 38.1M
2021-12-07 0.74 0.77 0.73 0.77 50.0M
2021-12-06 0.76 0.76 0.72 0.73 69.7M
2021-12-02 0.76 0.77 0.74 0.75 69.3M
2021-12-01 0.78 0.79 0.76 0.77 69.4M
2021-11-30 0.81 0.83 0.78 0.78 99.9M
2021-11-29 0.81 0.83 0.77 0.80 196.4M
2021-11-26 0.86 0.86 0.82 0.82 138.7M
2021-11-25 0.88 0.89 0.84 0.86 85.6M
2021-11-24 0.87 0.89 0.87 0.88 83.7M
2021-11-23 0.85 0.87 0.85 0.87 54.8M
2021-11-22 0.83 0.86 0.83 0.85 53.8M
2021-11-19 0.84 0.85 0.83 0.83 37.8M
2021-11-18 0.82 0.84 0.82 0.84 46.3M
2021-11-17 0.83 0.84 0.81 0.82 76.2M
2021-11-16 0.86 0.87 0.83 0.83 82.7M
2021-11-15 0.85 0.88 0.84 0.86 141.4M
2021-11-12 0.83 0.85 0.82 0.84 157.7M
2021-11-11 0.80 0.84 0.80 0.83 177.1M
2021-11-10 0.79 0.81 0.78 0.81 72.9M
2021-11-09 0.79 0.79 0.78 0.78 31.2M
2021-11-08 0.79 0.80 0.78 0.79 44.6M
2021-11-05 0.79 0.80 0.78 0.79 48.6M
2021-11-03 0.81 0.82 0.78 0.79 184.5M
2021-11-02 0.77 0.83 0.77 0.83 231.1M
2021-11-01 0.77 0.79 0.77 0.77 56.7M
2021-10-29 0.77 0.78 0.77 0.78 30.2M
2021-10-28 0.76 0.78 0.76 0.77 39.4M
2021-10-27 0.77 0.77 0.76 0.76 37.0M
2021-10-26 0.78 0.79 0.77 0.77 51.3M
2021-10-25 0.76 0.80 0.76 0.77 156.4M
2021-10-22 0.76 0.77 0.75 0.76 24.0M
2021-10-21 0.75 0.77 0.75 0.75 32.0M
2021-10-20 0.76 0.76 0.75 0.75 16.9M
2021-10-18 0.77 0.77 0.75 0.75 32.1M
2021-10-15 0.75 0.77 0.75 0.76 43.5M
2021-10-14 0.75 0.76 0.74 0.75 23.1M
2021-10-13 0.76 0.76 0.75 0.75 22.8M
2021-10-12 0.77 0.77 0.75 0.76 46.7M
2021-10-11 0.77 0.78 0.76 0.77 70.4M
2021-10-08 0.75 0.77 0.75 0.76 67.2M
2021-10-07 0.75 0.76 0.74 0.75 40.8M
2021-10-06 0.75 0.76 0.74 0.74 66.5M
2021-10-05 0.74 0.75 0.73 0.75 59.4M
2021-10-04 0.76 0.77 0.74 0.74 64.2M
2021-10-01 0.77 0.78 0.75 0.76 82.9M
2021-09-30 0.79 0.79 0.78 0.78 51.0M
2021-09-29 0.80 0.81 0.78 0.79 104.0M
2021-09-28 0.81 0.83 0.80 0.81 124.4M
2021-09-27 0.82 0.82 0.79 0.81 116.2M
2021-09-24 0.83 0.84 0.80 0.81 155.2M
2021-09-23 0.78 0.84 0.78 0.83 262.3M
2021-09-22 0.77 0.80 0.76 0.77 79.4M
2021-09-21 0.75 0.78 0.75 0.77 70.9M
2021-09-20 0.80 0.81 0.76 0.76 118.6M
2021-09-17 0.77 0.81 0.76 0.80 160.4M
2021-09-15 0.74 0.77 0.74 0.76 72.0M
2021-09-14 0.74 0.75 0.74 0.74 28.6M
2021-09-13 0.75 0.75 0.74 0.74 19.1M
2021-09-10 0.71 0.75 0.71 0.75 83.3M
2021-09-09 0.74 0.74 0.72 0.74 35.7M
2021-09-08 0.74 0.74 0.73 0.74 37.1M
2021-09-07 0.76 0.77 0.74 0.75 56.4M
2021-09-06 0.76 0.77 0.75 0.76 72.9M
2021-09-03 0.74 0.76 0.74 0.76 66.7M
2021-09-02 0.72 0.74 0.71 0.73 64.9M
2021-09-01 0.74 0.74 0.72 0.73 43.0M
2021-08-30 0.75 0.75 0.74 0.74 33.4M
2021-08-27 0.75 0.76 0.74 0.75 67.6M
2021-08-26 0.74 0.76 0.74 0.75 24.4M
2021-08-25 0.77 0.77 0.74 0.74 87.1M
2021-08-24 0.75 0.77 0.74 0.77 103.9M
2021-08-23 0.75 0.76 0.74 0.74 60.8M
2021-08-20 0.75 0.75 0.73 0.74 70.8M
2021-08-19 0.74 0.76 0.73 0.74 68.4M
2021-08-18 0.75 0.76 0.74 0.75 54.0M
2021-08-17 0.76 0.78 0.75 0.76 51.1M
2021-08-16 0.76 0.77 0.73 0.76 224.8M
2021-08-13 0.82 0.83 0.77 0.79 161.3M
2021-08-12 0.83 0.83 0.81 0.82 73.1M
2021-08-11 0.83 0.87 0.81 0.82 284.0M
2021-08-09 0.83 0.85 0.81 0.82 148.0M
2021-08-06 0.76 0.84 0.76 0.83 309.1M
2021-08-05 0.76 0.78 0.75 0.76 72.2M
2021-08-04 0.71 0.78 0.71 0.76 195.8M
2021-08-03 0.72 0.73 0.71 0.72 31.4M
2021-08-02 0.72 0.74 0.70 0.72 54.5M
2021-07-30 0.75 0.75 0.72 0.72 55.9M
2021-07-29 0.76 0.78 0.74 0.74 79.6M
2021-07-28 0.76 0.77 0.75 0.75 29.6M
2021-07-27 0.74 0.77 0.74 0.76 61.3M
2021-07-26 0.77 0.79 0.73 0.73 76.5M
2021-07-23 0.77 0.78 0.76 0.77 60.0M
2021-07-22 0.76 0.79 0.76 0.78 133.8M
2021-07-21 0.77 0.77 0.75 0.75 58.6M
2021-07-19 0.75 0.78 0.74 0.77 117.4M
2021-07-16 0.72 0.76 0.71 0.75 195.0M
2021-07-15 0.71 0.73 0.71 0.72 31.0M
2021-07-14 0.72 0.73 0.71 0.71 58.8M
2021-07-13 0.68 0.74 0.68 0.72 170.1M
2021-07-12 0.69 0.69 0.68 0.68 47.7M
2021-07-09 0.67 0.69 0.67 0.68 52.6M
2021-07-08 0.70 0.71 0.66 0.67 106.1M
2021-07-07 0.72 0.74 0.71 0.71 76.7M
2021-07-06 0.73 0.74 0.72 0.73 90.9M
2021-07-05 0.73 0.74 0.72 0.73 64.4M
2021-07-02 0.72 0.75 0.72 0.73 160.0M
2021-07-01 0.71 0.73 0.70 0.72 81.0M
2021-06-30 0.73 0.74 0.70 0.71 49.8M
2021-06-29 0.74 0.74 0.72 0.73 49.8M
2021-06-28 0.73 0.75 0.70 0.73 92.6M
2021-06-25 0.77 0.77 0.72 0.73 87.9M
2021-06-24 0.81 0.81 0.75 0.76 115.2M
2021-06-23 0.85 0.85 0.81 0.81 60.8M
2021-06-22 0.83 0.86 0.83 0.84 71.7M
2021-06-21 0.86 0.87 0.83 0.83 106.2M
2021-06-18 0.86 0.87 0.85 0.86 58.5M
2021-06-17 0.87 0.88 0.86 0.86 62.8M
2021-06-16 0.90 0.91 0.87 0.88 149.7M
2021-06-15 0.87 0.91 0.87 0.89 208.3M
2021-06-14 0.87 0.88 0.86 0.87 77.9M
2021-06-11 0.91 0.94 0.86 0.86 330.4M
2021-06-10 0.84 0.86 0.83 0.86 86.6M
2021-06-09 0.85 0.87 0.83 0.84 148.9M
2021-06-08 0.81 0.87 0.81 0.85 343.5M
2021-06-04 0.81 0.82 0.80 0.81 47.9M
2021-06-03 0.82 0.83 0.80 0.81 60.4M
2021-06-02 0.78 0.84 0.78 0.81 187.2M
2021-06-01 0.77 0.83 0.76 0.81 236.8M
2021-05-31 0.76 0.79 0.75 0.77 72.2M
2021-05-28 0.81 0.83 0.79 0.79 157.4M
2021-05-27 0.72 0.84 0.71 0.80 571.2M
2021-05-25 0.72 0.76 0.71 0.74 145.9M
2021-05-24 0.70 0.72 0.69 0.71 64.6M
2021-05-21 0.71 0.72 0.67 0.69 87.1M
2021-05-20 0.71 0.75 0.71 0.71 107.0M
2021-05-19 0.75 0.77 0.70 0.71 178.0M
2021-05-18 0.66 0.77 0.66 0.77 291.4M
2021-05-17 0.67 0.68 0.66 0.66 54.2M
2021-05-12 0.65 0.67 0.65 0.67 21.4M
2021-05-11 0.67 0.68 0.64 0.65 61.0M
2021-05-10 0.70 0.70 0.67 0.67 43.9M
2021-05-07 0.69 0.71 0.69 0.70 37.6M
2021-05-06 0.71 0.71 0.68 0.69 50.5M
2021-05-05 0.68 0.73 0.67 0.70 196.0M
2021-05-04 0.70 0.72 0.68 0.68 73.0M
2021-05-03 0.72 0.72 0.70 0.70 51.5M
2021-04-30 0.72 0.73 0.71 0.72 47.4M
2021-04-28 0.71 0.74 0.71 0.71 70.9M
2021-04-27 0.72 0.73 0.70 0.71 67.0M
2021-04-26 0.75 0.76 0.72 0.72 41.4M
2021-04-23 0.74 0.77 0.69 0.75 151.0M
2021-04-22 0.79 0.80 0.72 0.74 151.8M
2021-04-21 0.80 0.81 0.78 0.79 78.9M
2021-04-20 0.81 0.82 0.79 0.80 44.5M
2021-04-19 0.82 0.84 0.80 0.80 80.2M
2021-04-16 0.81 0.83 0.80 0.81 99.3M
2021-04-15 0.82 0.83 0.80 0.80 48.5M
2021-04-14 0.83 0.85 0.82 0.83 133.4M
2021-04-13 0.82 0.84 0.79 0.82 101.0M
2021-04-12 0.83 0.84 0.81 0.82 67.0M
2021-04-09 0.83 0.86 0.81 0.82 82.9M
2021-04-08 0.86 0.87 0.82 0.82 64.9M
2021-04-07 0.81 0.88 0.79 0.86 191.4M
2021-04-06 0.86 0.87 0.78 0.81 193.3M
2021-04-05 0.91 0.91 0.84 0.86 136.4M
2021-04-02 0.93 0.93 0.90 0.91 63.0M
2021-04-01 0.96 0.98 0.92 0.93 229.2M
2021-03-31 0.91 0.93 0.88 0.91 99.2M
2021-03-30 0.89 0.95 0.88 0.91 165.4M
2021-03-29 0.95 0.95 0.88 0.89 150.6M
2021-03-26 0.97 0.99 0.94 0.95 153.1M
2021-03-25 1.00 1.00 0.95 0.96 249.4M
2021-03-24 0.88 0.98 0.87 0.98 355.1M
2021-03-23 0.88 0.92 0.85 0.89 132.7M
2021-03-22 0.95 0.96 0.86 0.87 198.6M
2021-03-19 0.95 0.98 0.92 0.95 142.9M
2021-03-18 0.99 1.00 0.96 0.96 123.4M
2021-03-17 1.00 1.01 0.96 0.98 122.0M
2021-03-16 1.00 1.05 0.91 0.98 375.7M
2021-03-15 0.99 1.03 0.96 0.98 240.3M
2021-03-12 0.89 1.03 0.87 0.97 825.9M
2021-03-11 0.90 0.93 0.86 0.87 226.8M
2021-03-10 0.74 0.96 0.74 0.89 1,289.7M
2021-03-09 0.72 0.74 0.70 0.73 125.1M
2021-03-08 0.66 0.77 0.64 0.72 493.8M
2021-03-05 0.63 0.66 0.63 0.64 66.7M
2021-03-04 0.63 0.69 0.62 0.64 175.3M
2021-03-03 0.67 0.69 0.57 0.62 273.4M
2021-03-02 0.73 0.73 0.66 0.67 106.9M
2021-03-01 0.73 0.76 0.72 0.72 151.6M
2021-02-26 0.69 0.77 0.68 0.72 322.0M
2021-02-25 0.70 0.73 0.66 0.72 208.9M
2021-02-24 0.73 0.76 0.66 0.68 196.2M
2021-02-23 0.76 0.78 0.72 0.73 128.4M
2021-02-22 0.73 0.80 0.70 0.75 321.4M
2021-02-19 0.77 0.84 0.68 0.69 582.6M
2021-02-18 0.55 0.77 0.54 0.77 1,112.2M
2021-02-17 0.56 0.58 0.54 0.55 383.3M
2021-02-16 0.54 0.58 0.50 0.54 598.9M
2021-02-15 0.46 0.55 0.43 0.54 1,011.7M
2021-02-11 0.34 0.45 0.34 0.43 385.7M
2021-02-10 0.36 0.37 0.34 0.34 237.4M
2021-02-09 0.38 0.42 0.36 0.36 724.1M
2021-02-08 0.29 0.38 0.29 0.37 668.2M
2021-02-05 0.28 0.28 0.27 0.28 121.7M
2021-02-04 0.29 0.30 0.27 0.28 131.6M
2021-02-03 0.28 0.29 0.27 0.28 76.1M
2021-02-02 0.27 0.28 0.27 0.27 89.2M
2021-01-29 0.29 0.29 0.27 0.27 104.8M
2021-01-27 0.28 0.30 0.28 0.29 99.7M
2021-01-26 0.30 0.32 0.28 0.28 307.1M
2021-01-25 0.27 0.31 0.27 0.30 400.6M
2021-01-22 0.25 0.27 0.24 0.26 185.4M
2021-01-21 0.23 0.28 0.23 0.26 485.3M
2021-01-20 0.22 0.23 0.22 0.23 17.8M
2021-01-19 0.23 0.23 0.22 0.22 44.7M
2021-01-18 0.21 0.24 0.21 0.22 144.9M
2021-01-15 0.22 0.22 0.21 0.21 12.2M
2021-01-14 0.22 0.22 0.21 0.22 6.1M
2021-01-13 0.21 0.22 0.21 0.22 7.1M
2021-01-12 0.20 0.22 0.20 0.21 27.6M
2021-01-11 0.20 0.21 0.19 0.20 9.3M
2021-01-08 0.22 0.22 0.19 0.20 31.9M
2021-01-07 0.21 0.22 0.21 0.21 20.3M
2021-01-06 0.22 0.22 0.21 0.21 17.2M
2021-01-05 0.22 0.22 0.22 0.22 12.0M
2021-01-04 0.23 0.23 0.22 0.22 13.7M