Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Dagang NeXchange Berhad (4456.KL)

0.2650
+0.0050
+(1.92%)
At close: May 2 at 4:59:39 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.26000.27000.26000.26500.265010,285,900
Apr 30, 20250.26000.26500.25500.26000.26004,431,800
Apr 29, 20250.26500.27500.25500.26000.260013,837,900
Apr 28, 20250.27000.27000.26000.26500.26508,322,900
Apr 25, 20250.26000.27500.25500.27000.270014,885,400
Apr 24, 20250.24500.26000.24500.25500.255012,666,600
Apr 23, 20250.24500.25000.24000.24500.24507,667,300
Apr 22, 20250.24000.24500.23500.24500.24503,803,400
Apr 21, 20250.25000.25000.24000.24000.24003,729,700
Apr 18, 20250.24500.25000.24000.24500.24506,881,400
Apr 17, 20250.23500.24500.23000.24000.24006,879,400
Apr 16, 20250.24500.25500.23500.24000.240014,893,500
Apr 15, 20250.25500.26000.24500.25000.25008,429,400
Apr 14, 20250.25000.25500.24500.25500.255010,934,400
Apr 11, 20250.23500.24500.23000.24000.24006,966,500
Apr 10, 20250.24500.25000.23500.24000.240015,850,600
Apr 9, 20250.23500.23500.22000.22500.22506,236,800
Apr 8, 20250.23500.24500.23000.24000.240010,997,600
Apr 7, 20250.24500.24500.22500.23000.230017,740,200
Apr 4, 20250.26000.26000.24500.25500.255011,338,800
Apr 3, 20250.26000.27000.25500.26000.26006,853,200
Apr 2, 20250.27000.27000.26000.26500.26506,959,900
Mar 28, 20250.27500.28000.26500.26500.26506,579,700
Mar 27, 20250.27500.28000.27000.27500.27505,010,900
Mar 26, 20250.27500.28000.27000.28000.28005,357,800
Mar 25, 20250.27500.28500.27500.27500.27507,451,700
Mar 24, 20250.28000.28500.27000.27500.275012,457,500
Mar 21, 20250.28500.29500.28000.28000.280011,240,000
Mar 20, 20250.29500.30000.28500.29000.29008,172,200
Mar 19, 20250.29000.29500.28500.29000.29006,312,600
Mar 17, 20250.29500.30500.29000.29000.290023,689,100
Mar 14, 20250.28500.29500.28000.29000.290017,961,300
Mar 13, 20250.28500.30000.28000.28500.285017,874,400
Mar 12, 20250.29500.30000.27500.28000.280012,870,200
Mar 11, 20250.26500.30000.26000.30000.300017,661,700
Mar 10, 20250.31000.31500.27000.27500.275028,109,500
Mar 7, 20250.27500.32000.27500.30500.305032,569,500
Mar 6, 20250.26500.28500.26000.28000.280029,498,300
Mar 5, 20250.24500.26500.24500.26000.260017,744,800
Mar 4, 20250.26500.26500.24500.24500.245023,935,700
Mar 3, 20250.27500.28500.26500.26500.265010,789,100
Feb 28, 20250.29500.29500.26000.27500.275046,239,900
Feb 27, 20250.29500.31500.29000.30500.305013,490,100
Feb 26, 20250.29500.30500.29000.29500.295010,928,700
Feb 25, 20250.31000.31500.29000.29500.295016,973,900
Feb 24, 20250.32500.32500.31000.31000.310014,614,300
Feb 21, 20250.33000.34000.32500.32500.32508,328,300
Feb 20, 20250.33000.33500.32500.33000.330011,105,900
Feb 19, 20250.34500.34500.33000.33000.330014,426,500
Feb 18, 20250.34500.35000.34000.34000.340015,940,300
Feb 17, 20250.35500.36000.34000.34500.345016,339,200
Feb 14, 20250.36500.37000.35500.35500.35506,334,000
Feb 13, 20250.37000.37000.35500.36500.365017,018,600
Feb 12, 20250.38000.38500.37000.37000.37008,946,400
Feb 10, 20250.38500.38500.37500.38000.38005,125,300
Feb 7, 20250.37000.39000.37000.38500.385011,344,200
Feb 6, 20250.36500.37500.36000.36500.36504,736,100
Feb 5, 20250.36500.37000.36000.36500.36507,403,200
Feb 4, 20250.36500.37000.36000.36500.36507,369,200
Feb 3, 20250.36000.37000.36000.36500.36503,703,400
Jan 31, 20250.36000.37000.36000.36500.36502,434,900
Jan 28, 20250.35500.36500.35000.36000.36004,673,600
Jan 27, 20250.38000.38500.35500.35500.355012,266,600
Jan 24, 20250.38500.39000.38000.38000.38007,131,800
Jan 23, 20250.38500.39000.38000.38000.38006,547,700
Jan 22, 20250.39500.39500.38500.39000.390010,623,400
Jan 21, 20250.39000.39500.38500.39000.390019,201,300
Jan 20, 20250.39500.39500.38000.38500.385024,104,300
Jan 17, 20250.38000.39000.37500.39000.390016,132,200
Jan 16, 20250.38500.39000.37500.38000.380012,520,100
Jan 15, 20250.39000.40000.37500.37500.375018,282,800
Jan 14, 20250.40000.40000.38500.39000.390012,678,300
Jan 13, 20250.40500.41000.38500.39000.390022,915,700
Jan 10, 20250.40500.41500.40000.40500.405010,648,900
Jan 9, 20250.42000.42000.40500.40500.405023,719,200
Jan 8, 20250.42000.42500.41000.41500.415023,196,500
Jan 7, 20250.43000.43000.42000.42500.425021,452,600
Jan 6, 20250.43000.44000.42000.42500.425021,930,200
Jan 3, 20250.40000.43500.40000.43000.430070,605,600
Jan 2, 20250.40500.41500.39500.40000.400014,811,500
Dec 31, 20240.40000.41000.39500.41000.410020,021,200
Dec 30, 20240.39500.41000.39000.40500.405026,050,500
Dec 27, 20240.38500.39500.38000.39500.395011,017,100
Dec 26, 20240.37500.38500.37500.38500.385016,818,900
Dec 24, 20240.37500.38500.37000.37500.375015,062,700
Dec 23, 20240.38000.38500.37000.37500.375014,131,800
Dec 20, 20240.38000.39000.38000.38000.38007,845,300
Dec 19, 20240.38500.39000.38000.38500.385018,655,200
Dec 18, 20240.39500.40000.39500.39500.39507,607,900
Dec 17, 20240.39500.40500.39000.39500.395017,519,900
Dec 16, 20240.39500.41000.39000.39500.395026,581,000
Dec 13, 20240.40000.40000.38500.39500.395017,836,900
Dec 12, 20240.40000.40000.38500.40000.400037,733,600
Dec 11, 20240.37000.41500.37000.40000.4000132,344,500
Dec 10, 20240.35500.35500.35000.35500.35502,942,800
Dec 9, 20240.35500.37000.35000.35500.355019,515,400
Dec 6, 20240.35000.35500.35000.35500.35504,568,700
Dec 5, 20240.35000.35500.34500.34500.34507,290,300
Dec 4, 20240.35500.36000.35000.35000.35008,465,300
Dec 3, 20240.34500.35500.34500.35500.35508,792,600
Dec 2, 20240.34500.35500.34500.34500.34503,059,200
Nov 29, 20240.35000.35500.34500.34500.34503,212,700
Nov 28, 20240.35500.35500.34500.35000.35006,604,300
Nov 27, 20240.34500.36000.34500.35500.35508,496,100
Nov 26, 20240.35500.35500.34500.34500.34503,070,700
Nov 25, 20240.36000.36000.35000.35500.35503,956,300
Nov 22, 20240.33500.36500.33500.36000.360026,603,300
Nov 21, 20240.34000.34000.33000.33500.33504,753,700
Nov 20, 20240.34000.34500.33500.34000.34005,372,800
Nov 19, 20240.33500.34500.33500.34000.34009,319,500
Nov 18, 20240.33500.34000.33500.33500.33503,355,800
Nov 15, 20240.34500.34500.33500.33500.33506,515,200
Nov 14, 20240.34500.35000.34000.34500.34504,851,800
Nov 13, 20240.34500.34500.33500.34500.34507,540,600
Nov 12, 20240.35000.35500.34000.34500.34509,331,800
Nov 11, 20240.36000.36500.35000.35500.35506,307,700
Nov 8, 20240.37000.37000.35500.36000.36007,187,500
Nov 7, 20240.38000.38000.36500.37000.370016,962,000
Nov 6, 20240.36500.38500.36500.38000.380012,456,100
Nov 5, 20240.35500.36500.35500.36500.36506,200,500
Nov 4, 20240.35500.36000.35500.35500.35506,570,000
Nov 1, 20240.35000.36000.35000.35500.35507,354,800
Oct 30, 20240.35500.36000.35000.35500.35508,308,200
Oct 29, 20240.36000.36000.35500.36000.36004,328,100
Oct 28, 20240.35000.36000.35000.36000.36007,683,900
Oct 25, 20240.36000.36000.34500.35000.350015,052,200
Oct 24, 20240.35000.36500.35000.35500.355014,071,500
Oct 23, 20240.35000.36000.35000.35000.35007,392,800
Oct 22, 20240.35500.35500.35000.35000.35002,825,900
Oct 21, 20240.35500.36000.34500.35500.355016,774,700
Oct 18, 20240.36000.36500.35500.36000.36008,896,100
Oct 17, 20240.35500.36500.35500.35500.35506,391,000
Oct 16, 20240.37000.37000.35500.35500.355012,616,100
Oct 15, 20240.37000.37500.36500.37000.370010,907,600
Oct 14, 20240.37500.37500.36500.37000.37007,927,100
Oct 11, 20240.37500.38000.37000.37500.375012,532,300
Oct 10, 20240.38500.38500.37500.38000.380010,984,800
Oct 9, 20240.38500.39000.37500.38000.380020,806,700
Oct 8, 20240.38000.38500.37500.38500.385012,481,600
Oct 7, 20240.37500.39000.37500.38000.380031,259,900
Oct 4, 20240.37500.38500.37000.37500.375032,192,700
Oct 3, 20240.37500.38000.37000.37000.370014,013,500
Oct 2, 20240.37500.38500.37000.37000.370021,668,500
Oct 1, 20240.36500.39500.35000.37500.3750126,769,300
Sep 30, 20240.34000.34000.33500.33500.33508,199,200
Sep 27, 20240.34000.34500.33500.34000.34004,930,000
Sep 26, 20240.34500.34500.33500.34000.34007,487,100
Sep 25, 20240.34500.35000.34000.34000.34007,628,500
Sep 24, 20240.34500.35500.34000.34500.34505,838,200
Sep 23, 20240.34500.35000.34500.34500.34503,941,000
Sep 20, 20240.36000.36000.34500.34500.345013,742,700
Sep 19, 20240.34500.36000.34500.35500.355014,281,800
Sep 18, 20240.34000.35000.33500.35000.350016,206,800
Sep 17, 20240.34500.34500.33000.33500.335014,851,200
Sep 13, 20240.35000.35000.33500.34500.345010,062,300
Sep 12, 20240.35000.35500.34500.35000.350010,687,600
Sep 11, 20240.35000.35500.34500.34500.34507,707,200
Sep 10, 20240.35500.36000.34500.35500.355013,533,300
Sep 9, 20240.34500.35500.34500.35000.35006,653,400
Sep 6, 20240.33500.35500.33500.35000.350016,755,300
Sep 5, 20240.35500.35500.33500.33500.335012,884,200
Sep 4, 20240.35000.36000.34500.35000.350012,834,600
Sep 3, 20240.36500.37500.36000.36000.360010,997,600
Sep 2, 20240.36000.37000.35500.36000.360010,963,700
Aug 30, 20240.36000.37000.35500.36000.360016,019,300
Aug 29, 20240.38000.38000.36000.36500.36509,177,700
Aug 28, 20240.37000.38000.36500.37500.375012,016,500
Aug 27, 20240.38000.38500.36500.37000.370014,423,800
Aug 26, 20240.38500.39000.37500.38000.38006,416,600
Aug 23, 20240.39500.39500.37500.38000.380013,111,400
Aug 22, 20240.40000.40000.39000.39500.39504,300,700
Aug 21, 20240.39000.40000.38500.40000.400010,119,300
Aug 20, 20240.40000.40500.39000.39000.39008,630,900
Aug 19, 20240.40000.41000.40000.40000.40008,754,500
Aug 16, 20240.40000.40500.39500.40000.40008,831,900
Aug 15, 20240.40000.40000.39000.39500.39506,026,900
Aug 14, 20240.40500.41000.39500.40500.40508,042,000
Aug 13, 20240.41500.41500.40000.40000.40006,238,300
Aug 12, 20240.41500.43000.40500.41000.410014,116,300
Aug 9, 20240.39000.42000.39000.41500.415033,035,500
Aug 8, 20240.37500.39000.37000.38000.380018,757,200
Aug 7, 20240.38500.39000.37500.38000.380026,578,500
Aug 6, 20240.37000.38500.36000.38500.385027,469,200
Aug 5, 20240.40000.40000.35000.36500.365038,383,000
Aug 2, 20240.42000.42000.40000.40500.405018,168,700
Aug 1, 20240.42000.42500.41500.42000.42009,997,900
Jul 31, 20240.42000.42500.41500.42000.420010,049,200
Jul 30, 20240.43500.44000.42000.42000.42009,287,400
Jul 29, 20240.42500.44000.42500.43500.435024,465,800
Jul 26, 20240.41500.42000.40500.41500.415024,965,500
Jul 25, 20240.43000.43000.41500.41500.415014,247,500
Jul 24, 20240.44500.44500.42500.43000.430014,870,900
Jul 23, 20240.43500.44500.43500.44000.440011,552,800
Jul 22, 20240.45000.45000.43500.43500.435020,417,300
Jul 19, 20240.44500.45000.44000.44500.445011,823,000
Jul 18, 20240.45000.45000.44500.44500.44509,414,100
Jul 17, 20240.44500.45500.44500.45000.450010,548,100
Jul 16, 20240.45500.45500.44500.44500.445013,674,300
Jul 15, 20240.45000.46000.44500.45500.455013,463,200
Jul 12, 20240.45000.45500.44500.44500.445013,124,000
Jul 11, 20240.45500.46000.45000.45000.450013,418,100
Jul 10, 20240.45500.45500.44500.45000.450011,805,300
Jul 9, 20240.45500.46500.44500.45000.450018,235,500
Jul 5, 20240.46000.46000.45000.45000.450013,222,100
Jul 4, 20240.47000.47000.45500.46000.460013,812,600
Jul 3, 20240.45500.47000.45500.46500.465027,378,700
Jul 2, 20240.46000.46000.45000.45500.455020,865,900
Jul 1, 20240.45000.46000.44000.45500.455018,787,000
Jun 28, 20240.44000.45500.43000.45000.450027,678,800
Jun 27, 20240.46500.46500.43500.44000.440075,452,000
Jun 26, 20240.46500.47000.46000.46500.465011,735,400
Jun 25, 20240.48000.48000.45500.46000.460043,131,000
Jun 24, 20240.49000.49000.47500.47500.475030,645,200
Jun 21, 20240.49000.49500.48500.49000.490028,485,500
Jun 20, 20240.50000.50000.48500.49000.490020,137,200
Jun 19, 20240.50500.51000.48000.49500.495090,246,200
Jun 18, 20240.48500.50000.48500.50000.500055,082,800
Jun 14, 20240.49000.49500.48000.48500.485045,426,700
Jun 13, 20240.50000.50500.48500.49000.490057,392,000
Jun 12, 20240.48000.52500.47500.49500.4950364,085,400
Jun 11, 20240.46500.48000.46500.47500.475045,514,600
Jun 10, 20240.47500.47500.46000.46500.465038,801,500
Jun 7, 20240.47500.48500.47000.47500.475045,719,600
Jun 6, 20240.48000.48500.47000.47500.475056,602,700
Jun 5, 20240.46000.49500.46000.48000.4800191,236,500
Jun 4, 20240.45500.46500.45000.46000.460031,539,500
May 31, 20240.45500.45500.44500.45000.450016,064,900
May 30, 20240.45500.46500.44500.45000.450037,211,800
May 29, 20240.46000.47000.44500.45500.455059,332,500
May 28, 20240.47000.48000.45500.46000.460050,000,500
May 27, 20240.48500.49500.46500.47000.4700210,513,400
May 24, 20240.44000.45000.43500.45000.450036,315,000
May 23, 20240.45000.45500.44000.44500.445052,918,200
May 21, 20240.44500.47000.44000.44500.445082,898,300
May 20, 20240.44000.46000.43500.44500.445074,673,400
May 17, 20240.40000.46500.40000.44000.4400184,010,000
May 16, 20240.40500.40500.40000.40000.400018,594,800
May 15, 20240.40000.41000.39500.40500.405020,579,000
May 14, 20240.40000.40500.39500.40000.400017,382,200
May 13, 20240.40000.41000.40000.40000.400012,116,400
May 10, 20240.41000.41000.39500.40000.400037,830,100
May 9, 20240.40500.41000.40000.40500.405014,472,900
May 8, 20240.41000.41000.40000.40500.405033,187,500
May 7, 20240.41500.42000.40500.41000.410041,001,600
May 6, 20240.40500.42500.40000.41500.415087,811,600
May 3, 20240.40000.40500.39500.40000.400021,222,500
May 2, 20240.40000.40500.39500.39500.395021,225,000

Related Tickers

5028.KL HeiTech Padu Berhad
2.1600
0.00%
 
0138.KL My E.G. Services Berhad
0.9050
+1.12%
 
9075.KL Theta Edge Berhad
1.2200
+1.67%
 
0277.KL Cloudpoint Technology Berhad
0.7450
+3.47%
 
MTRX.TA Matrix IT Ltd.
8,971.00
+0.81%
 
0126.KL Microlink Solutions Berhad
0.1650
0.00%
 
CGM.HM Capgemini SE
143.00
+2.69%
 
3636.T Mitsubishi Research Institute, Inc.
4,430.00
-0.67%
 
LHV.SG ExlService Holdings, Inc.
41.32
+5.95%
 
BC8.F Bechtle AG
38.52
+3.16%