Advertisement

U.S. Markets open in 8 hrs 20 mins

S&P Futures
6,007.50
+3.75(+0.06%)
Dow Futures
43,922.00
+12.00(+0.03%)
Nasdaq Futures
21,252.25
+27.50(+0.13%)
Russell 2000 Futures
2,398.50
+2.80(+0.12%)
Crude Oil
71.92
-0.44(-0.61%)
Gold
2,702.90
-2.90(-0.11%)

DXN Holdings Bhd. (5318.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.4950

-0.0200

(-3.88%)

As of 12:29PM MYT. Market open.

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	0.5150	0.5150	0.4850	0.4950	0.4950	19,640,000
Nov 07, 2024	0.5650	0.5650	0.5150	0.5150	0.5150	17,273,600
Nov 06, 2024	0.5700	0.5750	0.5600	0.5650	0.5650	1,876,200
Nov 05, 2024	0.5750	0.5750	0.5650	0.5700	0.5700	1,396,600
Nov 04, 2024	0.5700	0.5750	0.5650	0.5700	0.5700	1,256,400
Nov 01, 2024	0.5700	0.5750	0.5650	0.5650	0.5650	1,438,400
Oct 30, 2024	0.5750	0.5800	0.5650	0.5700	0.5700	2,359,400
Oct 29, 2024	0.5750	0.5800	0.5750	0.5750	0.5750	731,600
Oct 28, 2024	0.5850	0.5850	0.5750	0.5750	0.5750	1,881,200
Oct 25, 2024	0.5800	0.5900	0.5750	0.5850	0.5850	6,691,100
Oct 24, 2024	0.5950	0.5950	0.5850	0.5900	0.5900	3,170,500
Oct 23, 2024	0.5950	0.6000	0.5900	0.5950	0.5950	1,661,700
Oct 22, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	337,000
Oct 21, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	369,500
Oct 18, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	1,927,900
Oct 17, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	1,229,900
Oct 16, 2024	0.5950	0.6000	0.5900	0.6000	0.6000	569,700
Oct 15, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	2,504,500
Oct 14, 2024	0.6000	0.6050	0.5950	0.6000	0.6000	1,182,300
Oct 11, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	875,000
Oct 10, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	766,300
Oct 09, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	951,500
Oct 08, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	1,522,600
Oct 07, 2024	0.6000	0.6050	0.6000	0.6000	0.6000	1,231,500
Oct 04, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	3,696,200
Oct 03, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	757,800
Oct 02, 2024	0.6050	0.6150	0.6000	0.6050	0.6050	2,210,900
Oct 01, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	773,500
Sep 30, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	1,060,600
Sep 27, 2024	0.6050	0.6100	0.6000	0.6050	0.6050	435,500
Sep 26, 2024	0.6050	0.6100	0.6000	0.6050	0.6050	1,264,200
Sep 25, 2024	0.6100	0.6150	0.6050	0.6100	0.6100	814,700
Sep 24, 2024	0.6150	0.6150	0.6100	0.6150	0.6150	615,300
Sep 23, 2024	0.6150	0.6150	0.6100	0.6150	0.6150	682,200
Sep 20, 2024	0.6000	0.6150	0.6000	0.6150	0.6150	2,453,700
Sep 19, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	2,400,300
Sep 18, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	1,373,100
Sep 17, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	873,400
Sep 13, 2024	0.6000	0.6050	0.5950	0.6000	0.6000	1,744,300
Sep 12, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	760,100
Sep 11, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	1,296,600
Sep 10, 2024	0.5900	0.6000	0.5900	0.5950	0.5950	3,031,900
Sep 09, 2024	0.6200	0.6200	0.5850	0.5900	0.5900	10,678,200
Sep 06, 2024	0.6150	0.6150	0.6100	0.6150	0.6150	544,400
Sep 05, 2024	0.6150	0.6200	0.6100	0.6150	0.6150	2,402,700
Sep 04, 2024	0.6150	0.6150	0.6100	0.6100	0.6100	1,065,000
Sep 03, 2024	0.6200	0.6200	0.6100	0.6150	0.6150	3,831,400
Sep 02, 2024	0.6200	0.6200	0.6150	0.6200	0.6200	859,800
Aug 30, 2024	0.6200	0.6200	0.6150	0.6200	0.6200	592,900
Aug 29, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	1,076,500
Aug 28, 2024	0.6200	0.6250	0.6150	0.6200	0.6200	956,300
Aug 27, 2024	0.6200	0.6250	0.6200	0.6200	0.6200	1,215,200
Aug 26, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	582,900
Aug 23, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	1,114,800
Aug 22, 2024	0.6300	0.6350	0.6250	0.6250	0.6250	1,280,600
Aug 21, 2024	0.6300	0.6350	0.6250	0.6300	0.6300	824,500
Aug 20, 2024	0.6200	0.6400	0.6150	0.6300	0.6300	3,727,800
Aug 19, 2024	0.6200	0.6250	0.6150	0.6200	0.6200	2,175,100
Aug 16, 2024	0.6150	0.6200	0.6100	0.6150	0.6150	2,273,600
Aug 15, 2024	0.6200	0.6200	0.6050	0.6100	0.6100	4,874,800
Aug 14, 2024	0.6150	0.6200	0.6150	0.6200	0.6200	489,800
Aug 13, 2024	0.6150	0.6200	0.6100	0.6150	0.6150	2,057,100
Aug 12, 2024	0.6200	0.6200	0.6150	0.6200	0.6200	1,612,700
Aug 09, 2024	0.6250	0.6250	0.6150	0.6200	0.6200	1,531,800
Aug 08, 2024	0.6200	0.6250	0.6100	0.6250	0.6250	3,663,800
Aug 07, 2024	0.6200	0.6250	0.6150	0.6250	0.6250	1,431,500
Aug 06, 2024	0.6150	0.6250	0.6100	0.6150	0.6150	4,495,700
Aug 05, 2024	0.6350	0.6350	0.6100	0.6200	0.6200	8,620,500
Aug 02, 2024	0.6450	0.6500	0.6350	0.6400	0.6400	2,996,000
Aug 01, 2024	0.6550	0.6550	0.6400	0.6500	0.6500	2,279,800
Jul 31, 2024	0.6550	0.6550	0.6500	0.6550	0.6550	3,299,300
Jul 30, 2024	0.6400	0.6550	0.6400	0.6550	0.6550	5,428,100
Jul 29, 2024	0.6450	0.6500	0.6350	0.6400	0.6400	8,899,600
Jul 26, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	1,329,400
Jul 25, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	2,510,900
Jul 24, 2024	0.6350	0.6400	0.6300	0.6350	0.6350	1,291,600
Jul 23, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	632,400
Jul 22, 2024	0.6350	0.6350	0.6250	0.6300	0.6300	2,666,100
Jul 19, 2024	0.6350	0.6350	0.6300	0.6350	0.6350	1,522,900
Jul 18, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	1,046,700
Jul 17, 2024	0.6300	0.6350	0.6300	0.6300	0.6300	1,280,700
Jul 16, 2024	0.6350	0.6400	0.6300	0.6350	0.6350	1,959,800
Jul 15, 2024	0.6400	0.6450	0.6300	0.6350	0.6350	5,304,300
Jul 12, 2024	0.6350	0.6400	0.6300	0.6400	0.6400	1,349,400
Jul 11, 2024	0.6350	0.6400	0.6300	0.6350	0.6350	1,747,400
Jul 10, 2024	0.6400	0.6400	0.6300	0.6350	0.6350	2,183,400
Jul 09, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	2,184,700
Jul 05, 2024	0.6350	0.6450	0.6350	0.6400	0.6400	1,405,800
Jul 04, 2024	0.6400	0.6450	0.6350	0.6400	0.6400	3,951,700
Jul 03, 2024	0.6350	0.6450	0.6300	0.6350	0.6350	2,987,600
Jul 02, 2024	0.6400	0.6400	0.6300	0.6350	0.6350	2,765,800
Jul 01, 2024	0.6400	0.6400	0.6350	0.6400	0.6400	1,254,000
Jun 28, 2024	0.6400	0.6400	0.6350	0.6400	0.6400	370,800
Jun 27, 2024	0.6350	0.6350	0.6300	0.6350	0.6350	532,000
Jun 26, 2024	0.6400	0.6400	0.6250	0.6350	0.6350	10,254,500
Jun 25, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	3,154,300
Jun 24, 2024	0.6400	0.6450	0.6350	0.6350	0.6350	1,274,400
Jun 21, 2024	0.6400	0.6450	0.6300	0.6400	0.6400	7,887,900
Jun 20, 2024	0.6400	0.6450	0.6350	0.6400	0.6400	3,765,300
Jun 19, 2024	0.6500	0.6500	0.6350	0.6400	0.6400	3,345,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,007.50+3.75(+0.06%)

Dow Futures43,922.00+12.00(+0.03%)

Nasdaq Futures21,252.25+27.50(+0.13%)

Russell 2000 Futures2,398.50+2.80(+0.12%)

Crude Oil71.92-0.44(-0.61%)

Gold2,702.90-2.90(-0.11%)

DXN Holdings Bhd. (5318.KL)

S&P Futures
6,007.50
+3.75(+0.06%)

Dow Futures
43,922.00
+12.00(+0.03%)

Nasdaq Futures
21,252.25
+27.50(+0.13%)

Russell 2000 Futures
2,398.50
+2.80(+0.12%)

Crude Oil
71.92
-0.44(-0.61%)

Gold
2,702.90
-2.90(-0.11%)