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
2023-12-29 0.40 0.41 0.40 0.40 34.9M
2023-12-28 0.40 0.40 0.39 0.40 21.7M
2023-12-27 0.40 0.40 0.40 0.40 7.6M
2023-12-26 0.40 0.40 0.39 0.40 18.7M
2023-12-22 0.41 0.41 0.40 0.40 29.3M
2023-12-21 0.41 0.42 0.40 0.41 25.5M
2023-12-20 0.40 0.42 0.40 0.42 65.8M
2023-12-19 0.40 0.40 0.39 0.40 6.1M
2023-12-18 0.40 0.40 0.39 0.40 8.2M
2023-12-15 0.40 0.40 0.39 0.40 10.2M
2023-12-14 0.40 0.40 0.39 0.40 15.0M
2023-12-13 0.39 0.40 0.39 0.40 14.1M
2023-12-12 0.41 0.41 0.38 0.39 51.4M
2023-12-11 0.40 0.41 0.40 0.41 15.1M
2023-12-08 0.40 0.41 0.39 0.40 19.0M
2023-12-07 0.40 0.40 0.40 0.40 13.0M
2023-12-06 0.41 0.41 0.40 0.40 25.0M
2023-12-05 0.40 0.41 0.40 0.41 12.5M
2023-12-04 0.41 0.41 0.40 0.40 17.9M
2023-12-01 0.40 0.41 0.39 0.40 35.7M
2023-11-30 0.42 0.43 0.40 0.40 76.3M
2023-11-29 0.42 0.43 0.42 0.42 7.2M
2023-11-28 0.43 0.43 0.41 0.42 37.6M
2023-11-27 0.44 0.44 0.43 0.43 5.9M
2023-11-24 0.43 0.44 0.42 0.44 17.3M
2023-11-23 0.44 0.44 0.42 0.43 14.8M
2023-11-22 0.43 0.44 0.43 0.43 22.6M
2023-11-21 0.43 0.45 0.43 0.43 47.3M
2023-11-20 0.44 0.44 0.43 0.43 7.4M
2023-11-17 0.44 0.44 0.43 0.44 12.7M
2023-11-16 0.43 0.44 0.43 0.43 13.3M
2023-11-15 0.44 0.45 0.43 0.43 21.2M
2023-11-14 0.44 0.44 0.43 0.44 12.5M
2023-11-10 0.45 0.45 0.44 0.44 17.3M
2023-11-09 0.45 0.46 0.45 0.45 18.9M
2023-11-08 0.46 0.46 0.45 0.45 39.0M
2023-11-07 0.44 0.46 0.44 0.46 80.0M
2023-11-06 0.43 0.45 0.43 0.44 73.2M
2023-11-03 0.43 0.43 0.42 0.43 13.2M
2023-11-02 0.43 0.43 0.42 0.42 12.4M
2023-11-01 0.44 0.44 0.43 0.43 6.1M
2023-10-31 0.43 0.44 0.43 0.44 17.5M
2023-10-30 0.44 0.44 0.43 0.43 8.2M
2023-10-27 0.43 0.44 0.43 0.44 18.0M
2023-10-26 0.43 0.43 0.42 0.43 13.7M
2023-10-25 0.42 0.43 0.42 0.43 23.3M
2023-10-24 0.43 0.43 0.41 0.42 35.3M
2023-10-23 0.43 0.43 0.42 0.42 19.6M
2023-10-20 0.42 0.43 0.42 0.42 15.2M
2023-10-19 0.43 0.43 0.42 0.43 16.6M
2023-10-18 0.43 0.43 0.42 0.43 10.0M
2023-10-17 0.43 0.43 0.43 0.43 10.2M
2023-10-16 0.44 0.44 0.43 0.43 6.6M
2023-10-13 0.44 0.44 0.43 0.44 7.7M
2023-10-12 0.44 0.44 0.43 0.44 15.6M
2023-10-11 0.44 0.44 0.43 0.44 9.0M
2023-10-10 0.43 0.44 0.43 0.44 15.6M
2023-10-09 0.43 0.44 0.42 0.43 16.2M
2023-10-06 0.43 0.44 0.43 0.43 8.9M
2023-10-05 0.43 0.44 0.43 0.43 10.6M
2023-10-04 0.43 0.43 0.43 0.43 13.8M
2023-10-03 0.44 0.45 0.43 0.44 11.7M
2023-10-02 0.44 0.45 0.44 0.44 12.9M
2023-09-29 0.43 0.44 0.43 0.44 21.9M
2023-09-27 0.43 0.44 0.43 0.43 16.2M
2023-09-26 0.44 0.44 0.43 0.43 15.5M
2023-09-25 0.44 0.44 0.43 0.44 11.7M
2023-09-22 0.44 0.44 0.43 0.44 11.7M
2023-09-21 0.44 0.45 0.43 0.44 14.9M
2023-09-20 0.45 0.45 0.44 0.44 18.5M
2023-09-19 0.44 0.45 0.44 0.45 31.6M
2023-09-18 0.45 0.45 0.44 0.44 13.7M
2023-09-15 0.44 0.45 0.44 0.45 19.1M
2023-09-14 0.44 0.44 0.43 0.44 17.8M
2023-09-13 0.45 0.46 0.44 0.45 17.6M
2023-09-12 0.45 0.46 0.44 0.45 11.4M
2023-09-11 0.44 0.45 0.44 0.45 8.8M
2023-09-08 0.45 0.46 0.44 0.45 14.4M
2023-09-07 0.45 0.46 0.45 0.45 13.1M
2023-09-06 0.45 0.46 0.45 0.46 12.8M
2023-09-05 0.47 0.47 0.45 0.45 27.9M
2023-09-04 0.47 0.48 0.46 0.46 82.2M
2023-09-01 0.45 0.47 0.44 0.47 52.7M
2023-08-30 0.45 0.46 0.44 0.45 11.3M
2023-08-29 0.45 0.46 0.44 0.45 34.2M
2023-08-28 0.44 0.45 0.44 0.44 12.0M
2023-08-25 0.43 0.45 0.42 0.44 16.6M
2023-08-24 0.43 0.43 0.43 0.43 13.4M
2023-08-23 0.43 0.44 0.42 0.42 15.6M
2023-08-22 0.43 0.44 0.43 0.43 10.6M
2023-08-21 0.44 0.44 0.43 0.44 20.3M
2023-08-18 0.45 0.45 0.44 0.44 28.8M
2023-08-17 0.46 0.46 0.45 0.45 14.0M
2023-08-16 0.46 0.47 0.46 0.46 10.3M
2023-08-15 0.47 0.48 0.46 0.46 27.3M
2023-08-14 0.46 0.47 0.46 0.47 24.3M
2023-08-11 0.46 0.46 0.45 0.46 17.0M
2023-08-10 0.46 0.47 0.45 0.46 9.8M
2023-08-09 0.46 0.46 0.45 0.46 12.3M
2023-08-08 0.46 0.47 0.46 0.46 15.4M
2023-08-07 0.46 0.47 0.45 0.46 13.4M
2023-08-04 0.46 0.47 0.46 0.46 11.8M
2023-08-03 0.47 0.47 0.46 0.46 19.5M
2023-08-02 0.47 0.48 0.46 0.47 24.4M
2023-08-01 0.48 0.49 0.47 0.47 16.0M
2023-07-31 0.48 0.49 0.47 0.48 16.1M
2023-07-28 0.48 0.49 0.47 0.48 24.7M
2023-07-27 0.48 0.49 0.48 0.48 20.4M
2023-07-26 0.48 0.48 0.47 0.48 9.8M
2023-07-25 0.47 0.48 0.47 0.48 22.9M
2023-07-24 0.47 0.48 0.47 0.47 15.5M
2023-07-21 0.49 0.49 0.47 0.48 38.6M
2023-07-20 0.50 0.51 0.49 0.49 18.8M
2023-07-18 0.50 0.50 0.49 0.49 26.9M
2023-07-17 0.50 0.51 0.49 0.50 53.1M
2023-07-14 0.47 0.51 0.47 0.50 82.0M
2023-07-13 0.47 0.48 0.47 0.47 24.3M
2023-07-12 0.47 0.48 0.47 0.47 13.3M
2023-07-11 0.46 0.48 0.45 0.47 27.6M
2023-07-10 0.46 0.46 0.45 0.46 14.0M
2023-07-07 0.46 0.46 0.46 0.46 6.6M
2023-07-06 0.48 0.48 0.46 0.46 22.5M
2023-07-05 0.47 0.48 0.47 0.47 14.7M
2023-07-04 0.49 0.49 0.47 0.47 25.0M
2023-07-03 0.48 0.49 0.47 0.49 13.7M
2023-06-30 0.46 0.48 0.46 0.48 15.9M
2023-06-28 0.47 0.47 0.46 0.46 9.8M
2023-06-27 0.47 0.48 0.46 0.46 13.8M
2023-06-26 0.47 0.48 0.46 0.47 16.3M
2023-06-23 0.48 0.49 0.47 0.47 11.3M
2023-06-22 0.48 0.49 0.47 0.48 13.2M
2023-06-21 0.49 0.50 0.47 0.48 39.7M
2023-06-20 0.51 0.51 0.49 0.49 26.0M
2023-06-19 0.51 0.52 0.49 0.51 25.3M
2023-06-16 0.52 0.53 0.51 0.51 28.6M
2023-06-15 0.51 0.54 0.50 0.52 74.6M
2023-06-14 0.52 0.52 0.51 0.51 39.3M
2023-06-13 0.50 0.51 0.50 0.51 43.6M
2023-06-12 0.49 0.51 0.48 0.50 34.9M
2023-06-09 0.49 0.50 0.49 0.49 21.9M
2023-06-08 0.49 0.51 0.48 0.49 55.0M
2023-06-07 0.47 0.49 0.46 0.48 48.3M
2023-06-06 0.52 0.52 0.47 0.47 143.7M
2023-06-02 0.46 0.52 0.46 0.52 138.4M
2023-06-01 0.42 0.46 0.42 0.45 73.5M
2023-05-31 0.41 0.43 0.41 0.42 31.3M
2023-05-30 0.37 0.43 0.37 0.42 111.2M
2023-05-29 0.40 0.41 0.39 0.39 47.5M
2023-05-26 0.41 0.41 0.39 0.40 48.6M
2023-05-25 0.42 0.42 0.40 0.41 36.2M
2023-05-24 0.44 0.44 0.41 0.42 46.2M
2023-05-23 0.44 0.45 0.43 0.44 28.3M
2023-05-22 0.44 0.46 0.43 0.44 46.4M
2023-05-19 0.45 0.46 0.44 0.44 27.5M
2023-05-18 0.47 0.47 0.45 0.45 32.7M
2023-05-17 0.47 0.48 0.45 0.46 37.6M
2023-05-16 0.43 0.48 0.42 0.47 113.4M
2023-05-15 0.44 0.44 0.42 0.43 26.1M
2023-05-12 0.46 0.46 0.42 0.43 82.5M
2023-05-11 0.48 0.49 0.46 0.46 39.9M
2023-05-10 0.51 0.51 0.48 0.49 41.2M
2023-05-09 0.53 0.53 0.51 0.51 17.6M
2023-05-08 0.53 0.54 0.52 0.53 21.0M
2023-05-05 0.52 0.53 0.51 0.52 16.6M
2023-05-03 0.52 0.53 0.51 0.52 15.6M
2023-05-02 0.53 0.53 0.52 0.52 10.6M
2023-04-28 0.55 0.55 0.52 0.52 22.8M
2023-04-27 0.55 0.56 0.54 0.54 24.2M
2023-04-26 0.55 0.55 0.54 0.54 22.7M
2023-04-25 0.55 0.56 0.55 0.55 11.4M
2023-04-20 0.56 0.56 0.55 0.55 19.4M
2023-04-19 0.57 0.57 0.56 0.56 8.7M
2023-04-18 0.58 0.58 0.56 0.57 25.8M
2023-04-17 0.58 0.58 0.57 0.58 20.4M
2023-04-14 0.58 0.59 0.57 0.58 15.8M
2023-04-13 0.58 0.59 0.57 0.57 31.3M
2023-04-12 0.58 0.59 0.57 0.59 18.4M
2023-04-11 0.58 0.59 0.57 0.58 27.4M
2023-04-10 0.59 0.59 0.57 0.58 27.9M
2023-04-07 0.58 0.59 0.58 0.59 13.1M
2023-04-06 0.59 0.60 0.58 0.58 17.1M
2023-04-05 0.59 0.60 0.58 0.59 25.1M
2023-04-04 0.60 0.61 0.58 0.59 29.3M
2023-04-03 0.61 0.62 0.60 0.60 16.7M
2023-03-31 0.61 0.62 0.60 0.60 16.2M
2023-03-30 0.62 0.63 0.61 0.61 18.8M
2023-03-29 0.62 0.64 0.62 0.62 41.7M
2023-03-28 0.59 0.63 0.58 0.62 48.7M
2023-03-27 0.60 0.61 0.59 0.59 18.4M
2023-03-24 0.57 0.62 0.56 0.59 93.3M
2023-03-23 0.57 0.58 0.56 0.56 15.6M
2023-03-22 0.57 0.58 0.56 0.57 18.7M
2023-03-21 0.57 0.57 0.56 0.56 10.7M
2023-03-20 0.56 0.57 0.55 0.56 14.4M
2023-03-17 0.57 0.58 0.56 0.57 20.1M
2023-03-16 0.57 0.57 0.55 0.56 12.9M
2023-03-15 0.57 0.58 0.57 0.57 11.3M
2023-03-14 0.58 0.58 0.55 0.56 16.1M
2023-03-13 0.58 0.59 0.57 0.58 13.8M
2023-03-10 0.60 0.61 0.59 0.59 15.4M
2023-03-09 0.61 0.61 0.60 0.60 9.4M
2023-03-08 0.61 0.62 0.61 0.61 11.5M
2023-03-07 0.61 0.62 0.60 0.62 15.1M
2023-03-06 0.62 0.62 0.61 0.61 26.2M
2023-03-03 0.60 0.63 0.59 0.62 30.5M
2023-03-02 0.61 0.61 0.60 0.60 11.5M
2023-03-01 0.60 0.62 0.59 0.61 20.0M
2023-02-28 0.64 0.64 0.60 0.61 46.3M
2023-02-27 0.65 0.66 0.63 0.64 40.3M
2023-02-24 0.65 0.67 0.65 0.65 33.4M
2023-02-23 0.68 0.69 0.65 0.65 88.2M
2023-02-22 0.61 0.63 0.61 0.62 23.3M
2023-02-21 0.63 0.64 0.62 0.62 19.2M
2023-02-20 0.63 0.64 0.61 0.63 37.2M
2023-02-17 0.66 0.66 0.63 0.63 39.6M
2023-02-16 0.63 0.67 0.63 0.66 25.7M
2023-02-15 0.64 0.64 0.62 0.63 9.3M
2023-02-14 0.64 0.64 0.63 0.63 12.7M
2023-02-13 0.65 0.65 0.62 0.63 17.3M
2023-02-10 0.65 0.66 0.64 0.65 24.3M
2023-02-09 0.65 0.66 0.63 0.65 26.3M
2023-02-08 0.66 0.67 0.64 0.65 20.5M
2023-02-07 0.68 0.68 0.64 0.65 38.9M
2023-02-03 0.69 0.70 0.68 0.68 23.0M
2023-02-02 0.66 0.69 0.66 0.69 86.5M
2023-01-31 0.67 0.67 0.64 0.66 30.8M
2023-01-30 0.67 0.69 0.66 0.67 50.8M
2023-01-27 0.64 0.68 0.64 0.67 84.4M
2023-01-26 0.63 0.64 0.63 0.64 24.7M
2023-01-25 0.61 0.63 0.61 0.63 42.7M
2023-01-20 0.61 0.62 0.60 0.61 23.0M
2023-01-19 0.60 0.61 0.59 0.61 34.9M
2023-01-18 0.59 0.62 0.59 0.60 106.1M
2023-01-17 0.57 0.60 0.56 0.59 112.8M
2023-01-16 0.57 0.58 0.56 0.56 35.0M
2023-01-13 0.58 0.58 0.56 0.57 51.9M
2023-01-12 0.57 0.59 0.54 0.58 98.0M
2023-01-11 0.52 0.58 0.52 0.56 194.8M
2023-01-10 0.52 0.52 0.51 0.51 6.5M
2023-01-09 0.52 0.52 0.51 0.52 16.8M
2023-01-06 0.52 0.52 0.51 0.52 14.1M
2023-01-05 0.51 0.52 0.51 0.52 15.8M
2023-01-04 0.51 0.52 0.51 0.51 12.9M
2023-01-03 0.51 0.53 0.51 0.52 22.7M