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
2022-12-30 0.51 0.52 0.51 0.51 22.6M
2022-12-29 0.52 0.52 0.51 0.51 14.3M
2022-12-28 0.51 0.52 0.51 0.52 10.8M
2022-12-27 0.53 0.54 0.51 0.51 40.6M
2022-12-23 0.51 0.53 0.50 0.53 22.9M
2022-12-22 0.52 0.52 0.50 0.51 17.7M
2022-12-21 0.52 0.52 0.50 0.51 12.6M
2022-12-20 0.52 0.53 0.50 0.51 21.3M
2022-12-19 0.53 0.54 0.51 0.52 36.0M
2022-12-16 0.51 0.54 0.48 0.53 85.1M
2022-12-15 0.54 0.54 0.52 0.52 35.0M
2022-12-14 0.53 0.55 0.53 0.54 32.5M
2022-12-13 0.55 0.55 0.52 0.53 26.2M
2022-12-12 0.55 0.55 0.53 0.54 24.6M
2022-12-09 0.56 0.56 0.54 0.55 35.6M
2022-12-08 0.56 0.57 0.55 0.55 22.0M
2022-12-07 0.56 0.57 0.56 0.56 23.4M
2022-12-06 0.57 0.58 0.56 0.56 40.1M
2022-12-05 0.57 0.58 0.56 0.57 16.6M
2022-12-02 0.56 0.58 0.55 0.57 34.3M
2022-12-01 0.59 0.60 0.55 0.56 59.3M
2022-11-30 0.60 0.60 0.57 0.58 27.2M
2022-11-29 0.58 0.60 0.58 0.60 30.3M
2022-11-25 0.63 0.64 0.57 0.57 89.1M
2022-11-24 0.61 0.64 0.61 0.62 119.9M
2022-11-23 0.62 0.62 0.60 0.61 34.5M
2022-11-22 0.58 0.62 0.58 0.61 120.2M
2022-11-21 0.52 0.60 0.52 0.57 259.2M
2022-11-17 0.76 0.76 0.46 0.51 300.3M
2022-11-16 0.78 0.78 0.76 0.76 16.1M
2022-11-15 0.78 0.79 0.77 0.78 14.5M
2022-11-14 0.78 0.79 0.77 0.78 13.0M
2022-11-11 0.78 0.79 0.77 0.78 28.6M
2022-11-10 0.76 0.77 0.76 0.76 11.6M
2022-11-09 0.77 0.77 0.76 0.76 7.0M
2022-11-08 0.78 0.78 0.76 0.77 15.7M
2022-11-07 0.79 0.80 0.76 0.77 41.4M
2022-11-04 0.76 0.78 0.76 0.78 16.4M
2022-11-03 0.76 0.77 0.76 0.76 15.2M
2022-11-02 0.76 0.77 0.76 0.76 6.4M
2022-11-01 0.76 0.77 0.76 0.76 7.0M
2022-10-31 0.77 0.78 0.76 0.76 8.1M
2022-10-28 0.75 0.77 0.75 0.76 10.9M
2022-10-27 0.75 0.78 0.74 0.75 23.7M
2022-10-26 0.75 0.75 0.74 0.75 4.9M
2022-10-25 0.74 0.75 0.73 0.75 9.8M
2022-10-21 0.73 0.74 0.73 0.73 6.9M
2022-10-20 0.73 0.74 0.72 0.73 10.0M
2022-10-19 0.75 0.76 0.73 0.73 18.7M
2022-10-18 0.74 0.76 0.74 0.75 22.0M
2022-10-17 0.74 0.74 0.73 0.74 12.8M
2022-10-14 0.75 0.75 0.74 0.75 15.2M
2022-10-13 0.77 0.77 0.73 0.73 20.9M
2022-10-12 0.77 0.77 0.75 0.77 16.1M
2022-10-11 0.79 0.79 0.77 0.78 16.7M
2022-10-07 0.79 0.80 0.78 0.79 10.6M
2022-10-06 0.79 0.80 0.78 0.80 26.7M
2022-10-05 0.79 0.81 0.79 0.79 31.5M
2022-10-04 0.78 0.80 0.77 0.79 31.2M
2022-10-03 0.76 0.77 0.76 0.77 12.5M
2022-09-30 0.75 0.78 0.75 0.77 12.5M
2022-09-29 0.78 0.79 0.76 0.76 16.9M
2022-09-28 0.78 0.78 0.77 0.77 18.7M
2022-09-27 0.77 0.79 0.76 0.78 20.9M
2022-09-26 0.78 0.78 0.76 0.77 39.7M
2022-09-23 0.79 0.80 0.79 0.79 19.8M
2022-09-22 0.80 0.80 0.79 0.80 18.5M
2022-09-21 0.80 0.81 0.79 0.81 22.0M
2022-09-20 0.81 0.82 0.80 0.81 22.0M
2022-09-19 0.83 0.83 0.80 0.81 30.4M
2022-09-15 0.82 0.83 0.81 0.83 95.1M
2022-09-14 0.81 0.83 0.80 0.83 27.8M
2022-09-13 0.85 0.85 0.83 0.83 34.6M
2022-09-12 0.83 0.85 0.82 0.85 42.1M
2022-09-09 0.83 0.84 0.82 0.83 38.9M
2022-09-08 0.83 0.84 0.82 0.82 25.9M
2022-09-07 0.82 0.83 0.81 0.83 20.5M
2022-09-06 0.82 0.83 0.81 0.83 41.6M
2022-09-05 0.80 0.82 0.80 0.81 21.6M
2022-09-02 0.83 0.84 0.79 0.81 79.3M
2022-09-01 0.85 0.85 0.82 0.82 55.9M
2022-08-30 0.86 0.87 0.84 0.86 66.9M
2022-08-29 0.84 0.88 0.84 0.85 62.6M
2022-08-26 0.89 0.90 0.87 0.88 48.0M
2022-08-25 0.86 0.89 0.85 0.88 57.0M
2022-08-24 0.86 0.88 0.84 0.85 36.9M
2022-08-23 0.84 0.87 0.83 0.86 54.1M
2022-08-22 0.87 0.88 0.85 0.85 25.1M
2022-08-19 0.88 0.89 0.88 0.88 16.5M
2022-08-18 0.89 0.89 0.87 0.88 27.8M
2022-08-17 0.90 0.91 0.89 0.89 20.7M
2022-08-16 0.90 0.91 0.89 0.90 29.2M
2022-08-15 0.90 0.94 0.89 0.89 102.8M
2022-08-12 0.89 0.90 0.87 0.89 38.7M
2022-08-11 0.89 0.90 0.89 0.89 46.2M
2022-08-10 0.89 0.89 0.85 0.87 52.1M
2022-08-09 0.89 0.92 0.88 0.89 57.4M
2022-08-08 0.88 0.92 0.87 0.89 79.5M
2022-08-05 0.87 0.90 0.86 0.88 92.7M
2022-08-04 0.82 0.88 0.82 0.88 80.3M
2022-08-03 0.79 0.82 0.79 0.81 24.7M
2022-08-02 0.83 0.83 0.79 0.80 44.9M
2022-08-01 0.81 0.83 0.81 0.83 53.1M
2022-07-29 0.79 0.82 0.79 0.81 57.5M
2022-07-28 0.80 0.81 0.78 0.78 46.6M
2022-07-27 0.77 0.79 0.76 0.79 43.8M
2022-07-26 0.77 0.78 0.76 0.77 27.1M
2022-07-25 0.77 0.77 0.76 0.77 14.1M
2022-07-22 0.77 0.78 0.77 0.78 19.4M
2022-07-21 0.76 0.78 0.75 0.77 37.8M
2022-07-20 0.75 0.76 0.74 0.75 37.0M
2022-07-19 0.75 0.76 0.73 0.73 51.0M
2022-07-18 0.74 0.76 0.73 0.76 46.2M
2022-07-15 0.74 0.74 0.73 0.73 27.9M
2022-07-14 0.73 0.74 0.72 0.73 27.9M
2022-07-13 0.74 0.74 0.72 0.73 27.6M
2022-07-12 0.76 0.76 0.74 0.75 32.0M
2022-07-08 0.78 0.78 0.76 0.77 24.7M
2022-07-07 0.75 0.77 0.75 0.77 28.9M
2022-07-06 0.78 0.79 0.75 0.76 34.2M
2022-07-05 0.79 0.80 0.77 0.78 23.4M
2022-07-04 0.80 0.80 0.78 0.78 27.6M
2022-07-01 0.79 0.80 0.78 0.79 19.9M
2022-06-30 0.79 0.80 0.78 0.79 20.2M
2022-06-29 0.80 0.82 0.79 0.79 46.0M
2022-06-28 0.80 0.82 0.78 0.82 81.2M
2022-06-27 0.78 0.81 0.77 0.80 82.9M
2022-06-24 0.76 0.78 0.75 0.77 79.4M
2022-06-23 0.78 0.79 0.75 0.76 58.0M
2022-06-22 0.81 0.81 0.76 0.77 69.9M
2022-06-21 0.78 0.81 0.77 0.80 134.5M
2022-06-20 0.81 0.81 0.75 0.77 162.0M
2022-06-17 0.82 0.84 0.81 0.81 92.9M
2022-06-16 0.90 0.91 0.84 0.84 72.8M
2022-06-15 0.91 0.91 0.87 0.88 55.0M
2022-06-14 0.90 0.91 0.86 0.91 101.9M
2022-06-13 0.96 0.96 0.90 0.91 71.7M
2022-06-10 0.98 0.98 0.96 0.98 28.3M
2022-06-09 0.98 0.99 0.97 0.98 18.3M
2022-06-08 0.99 1.00 0.97 0.98 38.5M
2022-06-07 1.00 1.01 0.99 0.99 33.0M
2022-06-03 1.00 1.01 0.99 1.00 45.4M
2022-06-02 1.00 1.00 0.99 1.00 26.9M
2022-06-01 1.01 1.02 0.99 1.00 33.6M
2022-05-31 0.99 1.03 0.98 1.03 126.3M
2022-05-30 1.01 1.02 0.99 0.99 48.5M
2022-05-27 1.05 1.05 0.99 1.01 85.1M
2022-05-26 1.03 1.04 1.02 1.04 30.2M
2022-05-25 1.03 1.04 1.01 1.03 29.6M
2022-05-24 1.04 1.05 1.02 1.03 24.9M
2022-05-23 1.05 1.06 1.03 1.03 35.0M
2022-05-20 1.03 1.05 1.01 1.04 35.7M
2022-05-19 1.01 1.04 1.00 1.02 38.6M
2022-05-18 1.07 1.09 1.03 1.05 75.7M
2022-05-17 1.01 1.05 1.00 1.05 58.5M
2022-05-13 0.96 1.00 0.95 1.00 66.8M
2022-05-12 1.00 1.02 0.93 0.93 70.2M
2022-05-11 1.00 1.01 0.99 1.01 26.4M
2022-05-10 0.99 1.02 0.99 1.00 49.9M
2022-05-09 1.02 1.04 1.00 1.00 30.5M
2022-05-06 1.03 1.04 1.01 1.02 32.6M
2022-05-05 1.05 1.06 1.04 1.05 28.1M
2022-04-29 1.05 1.06 1.03 1.03 14.7M
2022-04-28 1.02 1.04 1.01 1.04 17.2M
2022-04-27 1.00 1.02 1.00 1.02 53.8M
2022-04-26 1.04 1.05 1.02 1.02 17.7M
2022-04-25 1.02 1.04 1.01 1.03 44.5M
2022-04-22 1.07 1.08 1.04 1.05 41.8M
2022-04-21 1.06 1.09 1.05 1.09 39.3M
2022-04-20 1.04 1.06 1.03 1.05 28.0M
2022-04-18 1.04 1.04 1.02 1.03 21.3M
2022-04-15 1.04 1.05 1.03 1.05 10.5M
2022-04-14 1.08 1.08 1.04 1.05 27.9M
2022-04-13 1.05 1.07 1.04 1.07 24.8M
2022-04-12 1.01 1.05 1.01 1.03 56.5M
2022-04-11 1.09 1.11 1.03 1.03 75.0M
2022-04-08 1.09 1.11 1.08 1.10 41.8M
2022-04-07 1.08 1.09 1.05 1.08 58.5M
2022-04-06 1.10 1.13 1.08 1.10 151.1M
2022-04-05 1.04 1.12 1.03 1.11 163.2M
2022-04-04 1.05 1.05 1.02 1.03 43.3M
2022-04-01 1.01 1.04 1.00 1.04 42.3M
2022-03-31 1.02 1.03 1.01 1.01 21.5M
2022-03-30 1.03 1.04 1.01 1.02 30.2M
2022-03-29 1.03 1.03 1.00 1.02 33.7M
2022-03-28 1.07 1.07 1.02 1.02 51.0M
2022-03-25 1.07 1.08 1.05 1.06 89.1M
2022-03-24 1.02 1.04 1.01 1.04 35.3M
2022-03-23 1.04 1.05 1.01 1.03 66.8M
2022-03-22 1.04 1.06 1.01 1.03 74.5M
2022-03-21 1.00 1.03 1.00 1.03 81.7M
2022-03-18 0.99 1.02 0.98 0.99 62.9M
2022-03-17 1.04 1.05 0.99 0.99 174.0M
2022-03-16 0.96 1.01 0.94 1.00 142.7M
2022-03-15 0.97 0.98 0.92 0.92 92.1M
2022-03-14 1.00 1.01 0.98 0.98 54.3M
2022-03-11 0.99 1.04 0.96 1.00 143.6M
2022-03-10 1.08 1.09 0.99 1.00 172.1M
2022-03-09 0.96 1.07 0.95 1.05 178.1M
2022-03-08 0.91 0.97 0.87 0.94 195.6M
2022-03-07 1.02 1.03 0.93 0.93 168.1M
2022-03-04 1.06 1.07 1.02 1.02 96.9M
2022-03-03 1.15 1.18 1.06 1.08 171.6M
2022-03-02 1.13 1.16 1.12 1.14 58.8M
2022-03-01 1.13 1.14 1.10 1.12 48.3M
2022-02-28 1.15 1.16 1.09 1.13 79.6M
2022-02-25 1.17 1.18 1.14 1.15 98.8M
2022-02-24 1.19 1.21 1.11 1.14 198.0M
2022-02-23 1.13 1.22 1.13 1.21 141.3M
2022-02-22 1.17 1.18 1.06 1.12 259.7M
2022-02-21 1.27 1.28 1.17 1.18 124.7M
2022-02-18 1.25 1.29 1.24 1.27 86.5M
2022-02-17 1.25 1.33 1.23 1.26 273.5M
2022-02-16 1.15 1.27 1.15 1.27 272.7M
2022-02-15 1.16 1.18 1.12 1.13 124.9M
2022-02-14 1.10 1.16 1.08 1.15 145.7M
2022-02-11 1.06 1.12 1.05 1.09 187.4M
2022-02-10 1.03 1.07 1.01 1.07 137.4M
2022-02-09 0.99 1.02 0.98 1.02 107.1M
2022-02-08 0.98 0.99 0.96 0.98 62.2M
2022-02-07 1.02 1.04 0.97 0.97 90.1M
2022-02-04 0.99 1.03 0.98 1.01 126.6M
2022-02-03 0.96 1.00 0.96 0.98 88.9M
2022-01-31 0.95 0.95 0.93 0.94 21.4M
2022-01-28 0.93 0.95 0.91 0.94 63.9M
2022-01-27 0.95 0.96 0.90 0.92 131.9M
2022-01-26 0.87 0.95 0.87 0.95 127.7M
2022-01-25 0.93 0.94 0.86 0.86 180.6M
2022-01-24 0.99 1.01 0.93 0.93 167.4M
2022-01-21 0.96 1.00 0.95 0.99 196.7M
2022-01-20 0.91 0.98 0.91 0.97 181.3M
2022-01-19 0.86 0.92 0.86 0.91 213.6M
2022-01-17 0.84 0.88 0.83 0.87 54.3M
2022-01-14 0.85 0.85 0.82 0.84 71.7M
2022-01-13 0.87 0.88 0.85 0.86 34.0M
2022-01-12 0.88 0.89 0.86 0.87 30.2M
2022-01-11 0.89 0.89 0.83 0.88 130.4M
2022-01-10 0.87 0.89 0.86 0.89 127.8M
2022-01-07 0.85 0.87 0.84 0.87 92.9M
2022-01-06 0.83 0.85 0.83 0.85 79.2M
2022-01-05 0.82 0.85 0.82 0.84 101.1M
2022-01-04 0.81 0.85 0.79 0.83 119.4M
2022-01-03 0.76 0.81 0.76 0.81 129.0M