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
2024-12-31 0.40 0.41 0.40 0.41 20.0M
2024-12-30 0.40 0.41 0.39 0.41 26.1M
2024-12-27 0.39 0.40 0.38 0.40 11.0M
2024-12-26 0.38 0.39 0.38 0.39 16.8M
2024-12-24 0.38 0.39 0.37 0.38 15.1M
2024-12-23 0.38 0.39 0.37 0.38 14.1M
2024-12-20 0.38 0.39 0.38 0.38 7.8M
2024-12-19 0.39 0.39 0.38 0.39 18.7M
2024-12-18 0.40 0.40 0.40 0.40 7.6M
2024-12-17 0.40 0.41 0.39 0.40 17.5M
2024-12-16 0.40 0.41 0.39 0.40 26.6M
2024-12-13 0.40 0.40 0.39 0.40 17.8M
2024-12-12 0.40 0.40 0.39 0.40 37.7M
2024-12-11 0.37 0.42 0.37 0.40 132.3M
2024-12-10 0.36 0.36 0.35 0.36 2.9M
2024-12-09 0.36 0.37 0.35 0.36 19.5M
2024-12-06 0.35 0.36 0.35 0.36 4.6M
2024-12-05 0.35 0.36 0.35 0.35 7.3M
2024-12-04 0.36 0.36 0.35 0.35 8.5M
2024-12-03 0.35 0.36 0.35 0.36 8.8M
2024-12-02 0.35 0.36 0.35 0.35 3.1M
2024-11-29 0.35 0.36 0.35 0.35 3.2M
2024-11-28 0.36 0.36 0.35 0.35 6.6M
2024-11-27 0.35 0.36 0.35 0.36 8.5M
2024-11-26 0.36 0.36 0.35 0.35 3.1M
2024-11-25 0.36 0.36 0.35 0.36 4.0M
2024-11-22 0.34 0.37 0.34 0.36 26.6M
2024-11-21 0.34 0.34 0.33 0.34 4.8M
2024-11-20 0.34 0.35 0.34 0.34 5.4M
2024-11-19 0.34 0.35 0.34 0.34 9.3M
2024-11-18 0.34 0.34 0.34 0.34 3.4M
2024-11-15 0.35 0.35 0.34 0.34 6.5M
2024-11-14 0.35 0.35 0.34 0.35 4.9M
2024-11-13 0.35 0.35 0.34 0.35 7.5M
2024-11-12 0.35 0.36 0.34 0.35 9.3M
2024-11-11 0.36 0.37 0.35 0.36 6.3M
2024-11-08 0.37 0.37 0.36 0.36 7.2M
2024-11-07 0.38 0.38 0.37 0.37 17.0M
2024-11-06 0.37 0.39 0.37 0.38 12.5M
2024-11-05 0.36 0.37 0.36 0.37 6.2M
2024-11-04 0.36 0.36 0.36 0.36 6.6M
2024-11-01 0.35 0.36 0.35 0.36 7.4M
2024-10-30 0.36 0.36 0.35 0.36 8.3M
2024-10-29 0.36 0.36 0.36 0.36 4.3M
2024-10-28 0.35 0.36 0.35 0.36 7.7M
2024-10-25 0.36 0.36 0.35 0.35 15.1M
2024-10-24 0.35 0.37 0.35 0.36 14.1M
2024-10-23 0.35 0.36 0.35 0.35 7.4M
2024-10-22 0.36 0.36 0.35 0.35 2.8M
2024-10-21 0.36 0.36 0.35 0.36 16.8M
2024-10-18 0.36 0.37 0.36 0.36 8.9M
2024-10-17 0.36 0.37 0.36 0.36 6.4M
2024-10-16 0.37 0.37 0.36 0.36 12.6M
2024-10-15 0.37 0.38 0.37 0.37 10.9M
2024-10-14 0.38 0.38 0.37 0.37 7.9M
2024-10-11 0.38 0.38 0.37 0.38 12.5M
2024-10-10 0.39 0.39 0.38 0.38 11.0M
2024-10-09 0.39 0.39 0.38 0.38 20.8M
2024-10-08 0.38 0.39 0.38 0.39 12.5M
2024-10-07 0.38 0.39 0.38 0.38 31.3M
2024-10-04 0.38 0.39 0.37 0.38 32.2M
2024-10-03 0.38 0.38 0.37 0.37 14.0M
2024-10-02 0.38 0.39 0.37 0.37 21.7M
2024-10-01 0.37 0.40 0.35 0.38 126.8M
2024-09-30 0.34 0.34 0.34 0.34 8.2M
2024-09-27 0.34 0.35 0.34 0.34 4.9M
2024-09-26 0.35 0.35 0.34 0.34 7.5M
2024-09-25 0.35 0.35 0.34 0.34 7.6M
2024-09-24 0.35 0.36 0.34 0.35 5.8M
2024-09-23 0.35 0.35 0.35 0.35 3.9M
2024-09-20 0.36 0.36 0.35 0.35 13.7M
2024-09-19 0.35 0.36 0.35 0.36 14.3M
2024-09-18 0.34 0.35 0.34 0.35 16.2M
2024-09-17 0.35 0.35 0.33 0.34 14.9M
2024-09-13 0.35 0.35 0.34 0.35 10.1M
2024-09-12 0.35 0.36 0.35 0.35 10.7M
2024-09-11 0.35 0.36 0.35 0.35 7.7M
2024-09-10 0.36 0.36 0.35 0.36 13.5M
2024-09-09 0.35 0.36 0.35 0.35 6.7M
2024-09-06 0.34 0.36 0.34 0.35 16.8M
2024-09-05 0.36 0.36 0.34 0.34 12.9M
2024-09-04 0.35 0.36 0.35 0.35 12.8M
2024-09-03 0.37 0.38 0.36 0.36 11.0M
2024-09-02 0.36 0.37 0.36 0.36 11.0M
2024-08-30 0.36 0.37 0.36 0.36 16.0M
2024-08-29 0.38 0.38 0.36 0.37 9.2M
2024-08-28 0.37 0.38 0.37 0.38 12.0M
2024-08-27 0.38 0.39 0.37 0.37 14.4M
2024-08-26 0.39 0.39 0.38 0.38 6.4M
2024-08-23 0.40 0.40 0.38 0.38 13.1M
2024-08-22 0.40 0.40 0.39 0.40 4.3M
2024-08-21 0.39 0.40 0.39 0.40 10.1M
2024-08-20 0.40 0.41 0.39 0.39 8.6M
2024-08-19 0.40 0.41 0.40 0.40 8.8M
2024-08-16 0.40 0.41 0.40 0.40 8.8M
2024-08-15 0.40 0.40 0.39 0.40 6.0M
2024-08-14 0.41 0.41 0.40 0.41 8.0M
2024-08-13 0.42 0.42 0.40 0.40 6.2M
2024-08-12 0.42 0.43 0.41 0.41 14.1M
2024-08-09 0.39 0.42 0.39 0.42 33.0M
2024-08-08 0.38 0.39 0.37 0.38 18.8M
2024-08-07 0.39 0.39 0.38 0.38 26.6M
2024-08-06 0.37 0.39 0.36 0.39 27.8M
2024-08-05 0.40 0.40 0.35 0.37 39.6M
2024-08-02 0.42 0.42 0.40 0.41 18.2M
2024-08-01 0.42 0.43 0.42 0.42 10.0M
2024-07-31 0.42 0.43 0.42 0.42 10.0M
2024-07-30 0.44 0.44 0.42 0.42 9.3M
2024-07-29 0.43 0.44 0.43 0.44 24.5M
2024-07-26 0.42 0.42 0.41 0.42 25.0M
2024-07-25 0.43 0.43 0.42 0.42 14.2M
2024-07-24 0.45 0.45 0.43 0.43 14.9M
2024-07-23 0.44 0.45 0.44 0.44 11.6M
2024-07-22 0.45 0.45 0.44 0.44 20.4M
2024-07-19 0.45 0.45 0.44 0.45 11.8M
2024-07-18 0.45 0.45 0.45 0.45 9.4M
2024-07-17 0.45 0.46 0.45 0.45 10.5M
2024-07-16 0.46 0.46 0.45 0.45 13.7M
2024-07-15 0.45 0.46 0.45 0.46 13.5M
2024-07-12 0.45 0.46 0.45 0.45 13.1M
2024-07-11 0.46 0.46 0.45 0.45 13.4M
2024-07-10 0.46 0.46 0.45 0.45 11.8M
2024-07-09 0.46 0.47 0.45 0.45 18.2M
2024-07-05 0.46 0.46 0.45 0.45 13.2M
2024-07-04 0.47 0.47 0.46 0.46 13.8M
2024-07-03 0.46 0.47 0.46 0.47 27.4M
2024-07-02 0.46 0.46 0.45 0.46 20.9M
2024-07-01 0.45 0.46 0.44 0.46 18.8M
2024-06-28 0.44 0.46 0.43 0.45 27.7M
2024-06-27 0.47 0.47 0.44 0.44 75.5M
2024-06-26 0.47 0.47 0.46 0.47 11.7M
2024-06-25 0.48 0.48 0.46 0.46 43.1M
2024-06-24 0.49 0.49 0.48 0.48 30.6M
2024-06-21 0.49 0.50 0.49 0.49 28.5M
2024-06-20 0.50 0.50 0.49 0.49 20.1M
2024-06-19 0.51 0.51 0.48 0.50 90.2M
2024-06-18 0.49 0.50 0.49 0.50 55.1M
2024-06-14 0.49 0.50 0.48 0.49 45.4M
2024-06-13 0.50 0.51 0.49 0.49 57.4M
2024-06-12 0.48 0.53 0.48 0.50 364.1M
2024-06-11 0.47 0.48 0.47 0.48 45.5M
2024-06-10 0.48 0.48 0.46 0.47 38.8M
2024-06-07 0.48 0.49 0.47 0.48 45.7M
2024-06-06 0.48 0.49 0.47 0.48 56.6M
2024-06-05 0.46 0.50 0.46 0.48 203.5M
2024-06-04 0.46 0.47 0.45 0.46 31.5M
2024-05-31 0.46 0.46 0.45 0.45 16.1M
2024-05-30 0.46 0.47 0.45 0.45 37.2M
2024-05-29 0.46 0.47 0.45 0.46 59.3M
2024-05-28 0.47 0.48 0.46 0.46 50.0M
2024-05-27 0.49 0.50 0.47 0.47 210.5M
2024-05-24 0.44 0.45 0.44 0.45 36.3M
2024-05-23 0.45 0.46 0.44 0.45 52.9M
2024-05-21 0.45 0.47 0.44 0.45 82.9M
2024-05-20 0.44 0.46 0.44 0.45 74.7M
2024-05-17 0.40 0.47 0.40 0.44 184.0M
2024-05-16 0.41 0.41 0.40 0.40 18.6M
2024-05-15 0.40 0.41 0.40 0.41 20.6M
2024-05-14 0.40 0.41 0.40 0.40 17.4M
2024-05-13 0.40 0.41 0.40 0.40 12.1M
2024-05-10 0.41 0.41 0.40 0.40 37.8M
2024-05-09 0.41 0.41 0.40 0.41 14.5M
2024-05-08 0.41 0.41 0.40 0.41 33.2M
2024-05-07 0.42 0.42 0.41 0.41 41.0M
2024-05-06 0.41 0.43 0.40 0.42 87.8M
2024-05-03 0.40 0.41 0.40 0.40 21.2M
2024-05-02 0.40 0.41 0.40 0.40 21.2M
2024-04-30 0.40 0.41 0.39 0.40 25.5M
2024-04-29 0.41 0.41 0.40 0.40 34.5M
2024-04-26 0.40 0.41 0.39 0.40 25.3M
2024-04-25 0.41 0.41 0.39 0.40 15.8M
2024-04-24 0.41 0.41 0.40 0.40 20.3M
2024-04-23 0.40 0.41 0.39 0.40 38.6M
2024-04-22 0.39 0.40 0.39 0.39 27.9M
2024-04-19 0.40 0.41 0.38 0.39 44.7M
2024-04-18 0.41 0.41 0.40 0.40 25.2M
2024-04-17 0.40 0.41 0.40 0.41 27.8M
2024-04-16 0.41 0.41 0.39 0.40 58.2M
2024-04-15 0.42 0.43 0.40 0.41 77.2M
2024-04-12 0.38 0.42 0.37 0.42 92.1M
2024-04-09 0.38 0.38 0.37 0.38 17.4M
2024-04-08 0.37 0.38 0.37 0.38 37.6M
2024-04-05 0.36 0.38 0.36 0.37 42.9M
2024-04-04 0.36 0.37 0.35 0.36 21.1M
2024-04-03 0.35 0.37 0.35 0.35 28.1M
2024-04-02 0.35 0.35 0.33 0.35 28.1M
2024-04-01 0.36 0.36 0.35 0.35 5.1M
2024-03-29 0.35 0.36 0.35 0.35 5.6M
2024-03-27 0.35 0.35 0.35 0.35 2.6M
2024-03-26 0.35 0.36 0.35 0.35 12.3M
2024-03-25 0.35 0.36 0.35 0.35 10.6M
2024-03-22 0.35 0.36 0.35 0.35 8.8M
2024-03-21 0.36 0.36 0.35 0.35 11.1M
2024-03-20 0.36 0.36 0.34 0.35 20.1M
2024-03-19 0.35 0.36 0.35 0.36 11.7M
2024-03-18 0.36 0.36 0.35 0.35 15.0M
2024-03-15 0.37 0.37 0.35 0.36 12.5M
2024-03-14 0.36 0.37 0.36 0.37 14.5M
2024-03-13 0.37 0.37 0.36 0.37 6.6M
2024-03-12 0.37 0.37 0.36 0.37 8.7M
2024-03-11 0.36 0.37 0.36 0.37 11.7M
2024-03-08 0.36 0.37 0.36 0.36 19.1M
2024-03-07 0.36 0.36 0.35 0.36 6.3M
2024-03-06 0.36 0.36 0.35 0.35 6.3M
2024-03-05 0.35 0.36 0.34 0.36 14.2M
2024-03-04 0.35 0.35 0.34 0.34 10.5M
2024-03-01 0.35 0.35 0.34 0.35 24.2M
2024-02-29 0.36 0.37 0.36 0.36 10.3M
2024-02-28 0.37 0.37 0.36 0.36 15.2M
2024-02-27 0.38 0.38 0.37 0.37 16.2M
2024-02-26 0.37 0.39 0.37 0.38 49.5M
2024-02-23 0.36 0.37 0.35 0.36 18.2M
2024-02-22 0.38 0.38 0.35 0.36 60.1M
2024-02-21 0.39 0.39 0.37 0.38 12.5M
2024-02-20 0.37 0.39 0.37 0.39 34.8M
2024-02-19 0.38 0.38 0.36 0.37 33.9M
2024-02-16 0.36 0.39 0.36 0.38 54.0M
2024-02-15 0.35 0.36 0.35 0.36 21.3M
2024-02-14 0.34 0.36 0.34 0.35 21.2M
2024-02-13 0.34 0.35 0.34 0.34 11.7M
2024-02-09 0.34 0.34 0.33 0.34 12.1M
2024-02-08 0.34 0.34 0.33 0.33 14.2M
2024-02-07 0.35 0.35 0.33 0.34 12.3M
2024-02-06 0.34 0.35 0.33 0.35 9.7M
2024-02-05 0.34 0.34 0.33 0.34 11.1M
2024-02-02 0.35 0.35 0.34 0.34 6.2M
2024-01-31 0.35 0.36 0.34 0.34 25.0M
2024-01-30 0.36 0.36 0.35 0.35 13.6M
2024-01-29 0.37 0.37 0.36 0.36 9.2M
2024-01-26 0.36 0.37 0.36 0.36 20.8M
2024-01-24 0.35 0.37 0.34 0.36 33.7M
2024-01-23 0.35 0.36 0.34 0.35 31.1M
2024-01-22 0.35 0.36 0.34 0.35 23.4M
2024-01-19 0.34 0.36 0.32 0.35 60.9M
2024-01-18 0.39 0.39 0.32 0.33 153.5M
2024-01-17 0.40 0.40 0.38 0.39 30.3M
2024-01-16 0.40 0.40 0.39 0.40 35.2M
2024-01-15 0.40 0.40 0.39 0.40 22.5M
2024-01-12 0.40 0.40 0.40 0.40 27.9M
2024-01-11 0.40 0.40 0.40 0.40 11.6M
2024-01-10 0.41 0.41 0.40 0.40 14.7M
2024-01-09 0.40 0.42 0.40 0.41 46.5M
2024-01-08 0.40 0.41 0.40 0.40 45.6M
2024-01-05 0.40 0.41 0.39 0.40 57.2M
2024-01-04 0.41 0.41 0.39 0.39 54.5M
2024-01-03 0.40 0.41 0.40 0.41 41.4M
2024-01-02 0.40 0.41 0.40 0.40 12.5M