Diginex Limited - Ordinary Shares (DGNX)
3.0800
-0.4800 (-13.48%)
NASDAQ · Last Trade: Jan 11th, 4:12 AM EST
Historical Prices For Diginex Limited - Ordinary Shares (DGNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 3.55 | 3.59 | 2.85 | 3.08 | 2,721,005 | 3.08 |
| 1/08/2026 | 3.94 | 4.30 | 3.45 | 3.56 | 2,070,251 | 3.56 |
| 1/07/2026 | 4.08 | 4.19 | 3.62 | 3.79 | 1,468,449 | 3.79 |
| 1/06/2026 | 4.54 | 4.54 | 3.85 | 4.05 | 1,388,784 | 4.05 |
| 1/05/2026 | 4.98 | 5.18 | 4.46 | 4.55 | 1,619,236 | 4.55 |
| 1/02/2026 | 5.01 | 5.03 | 4.50 | 4.65 | 3,245,967 | 4.65 |
| 12/31/2025 | 4.68 | 4.70 | 4.06 | 4.17 | 586,055 | 4.17 |
| 12/30/2025 | 6.32 | 6.32 | 4.50 | 4.54 | 1,322,591 | 4.54 |
| 12/29/2025 | 6.60 | 6.63 | 6.08 | 6.40 | 365,739 | 6.40 |
| 12/26/2025 | 7.17 | 7.20 | 6.60 | 6.65 | 197,323 | 6.65 |
| 12/24/2025 | 7.29 | 7.31 | 7.03 | 7.30 | 69,836 | 7.30 |
| 12/23/2025 | 7.07 | 7.37 | 6.90 | 7.35 | 337,984 | 7.35 |
| 12/22/2025 | 7.17 | 7.19 | 6.55 | 6.99 | 381,784 | 6.99 |
| 12/19/2025 | 6.31 | 7.23 | 5.95 | 6.98 | 792,548 | 6.98 |
| 12/18/2025 | 6.45 | 6.73 | 5.95 | 6.20 | 403,060 | 6.20 |
| 12/17/2025 | 6.61 | 6.98 | 6.15 | 6.45 | 384,459 | 6.45 |
| 12/16/2025 | 6.90 | 7.00 | 6.50 | 6.60 | 342,712 | 6.60 |
| 12/15/2025 | 7.96 | 8.01 | 6.85 | 7.14 | 816,069 | 7.14 |
| 12/12/2025 | 8.58 | 8.85 | 7.87 | 8.01 | 547,366 | 8.01 |
| 12/11/2025 | 8.63 | 8.82 | 8.25 | 8.50 | 399,357 | 8.50 |
| 12/10/2025 | 9.72 | 9.78 | 8.30 | 8.48 | 878,802 | 8.48 |
| 12/09/2025 | 8.09 | 11.20 | 8.09 | 9.58 | 2,831,518 | 9.58 |
| 12/08/2025 | 8.70 | 8.91 | 7.67 | 7.93 | 742,767 | 7.93 |
| 12/05/2025 | 9.00 | 9.30 | 8.44 | 8.70 | 636,440 | 8.70 |
| 12/04/2025 | 9.66 | 10.45 | 9.01 | 9.16 | 838,330 | 9.16 |
| 12/03/2025 | 10.15 | 10.54 | 9.30 | 10.00 | 594,461 | 10.00 |
| 12/02/2025 | 10.63 | 10.95 | 10.14 | 10.50 | 577,376 | 10.50 |
| 12/01/2025 | 11.20 | 11.42 | 10.58 | 10.69 | 460,163 | 10.69 |
| 11/28/2025 | 11.11 | 11.55 | 11.00 | 11.55 | 199,671 | 11.55 |
| 11/26/2025 | 11.00 | 11.59 | 10.55 | 11.48 | 600,768 | 11.48 |
| 11/25/2025 | 11.45 | 11.60 | 11.12 | 11.38 | 355,708 | 11.38 |
| 11/24/2025 | 12.65 | 12.70 | 10.88 | 11.80 | 1,102,712 | 11.80 |
| 11/21/2025 | 11.45 | 12.69 | 10.60 | 12.12 | 659,145 | 12.12 |
| 11/20/2025 | 13.88 | 13.99 | 11.06 | 11.90 | 1,017,619 | 11.90 |
| 11/19/2025 | 16.09 | 16.17 | 13.00 | 13.46 | 1,279,633 | 13.46 |
| 11/18/2025 | 16.20 | 18.06 | 14.15 | 16.20 | 2,944,985 | 16.20 |
| 11/17/2025 | 11.64 | 14.60 | 11.64 | 13.59 | 1,498,088 | 13.59 |
| 11/14/2025 | 13.12 | 13.15 | 10.35 | 10.53 | 1,538,357 | 10.53 |
| 11/13/2025 | 14.50 | 14.55 | 13.02 | 13.50 | 540,614 | 13.50 |
| 11/12/2025 | 16.44 | 16.65 | 13.50 | 14.00 | 1,080,911 | 14.00 |
| 11/11/2025 | 18.00 | 18.00 | 15.60 | 16.35 | 516,630 | 16.35 |
| 11/10/2025 | 19.50 | 19.50 | 16.56 | 17.48 | 849,805 | 17.48 |
| 11/07/2025 | 17.93 | 18.01 | 16.13 | 17.11 | 596,426 | 17.11 |
| 11/06/2025 | 20.99 | 21.15 | 17.56 | 19.08 | 651,253 | 19.08 |
| 11/05/2025 | 19.00 | 20.00 | 18.20 | 20.00 | 656,145 | 20.00 |
| 11/04/2025 | 21.27 | 22.07 | 17.51 | 18.25 | 1,131,899 | 18.25 |
| 11/03/2025 | 23.86 | 24.50 | 21.00 | 23.63 | 1,469,774 | 23.63 |
| 10/31/2025 | 21.54 | 21.90 | 19.30 | 20.89 | 1,333,275 | 20.89 |
| 10/30/2025 | 16.00 | 18.49 | 15.56 | 18.27 | 1,081,086 | 18.27 |
| 10/29/2025 | 15.98 | 15.98 | 15.12 | 15.80 | 568,385 | 15.80 |
| 10/28/2025 | 16.15 | 16.27 | 14.63 | 14.90 | 645,485 | 14.90 |
| 10/27/2025 | 15.00 | 15.88 | 14.33 | 15.76 | 979,302 | 15.76 |
| 10/24/2025 | 15.00 | 15.18 | 13.34 | 14.00 | 513,898 | 14.00 |
| 10/23/2025 | 13.50 | 14.74 | 13.00 | 14.32 | 594,405 | 14.32 |
| 10/22/2025 | 15.00 | 15.00 | 12.78 | 13.32 | 515,687 | 13.32 |
| 10/21/2025 | 15.03 | 15.24 | 13.90 | 15.20 | 812,429 | 15.20 |
| 10/20/2025 | 17.67 | 17.70 | 13.80 | 14.68 | 1,320,218 | 14.68 |
| 10/17/2025 | 15.80 | 16.29 | 13.86 | 14.80 | 912,284 | 14.80 |
| 10/16/2025 | 19.83 | 20.30 | 15.66 | 16.67 | 955,033 | 16.67 |
| 10/15/2025 | 23.50 | 24.11 | 19.39 | 20.43 | 1,006,469 | 20.43 |
| 10/14/2025 | 23.41 | 24.20 | 22.23 | 23.30 | 684,856 | 23.30 |
| 10/13/2025 | 27.19 | 27.63 | 22.51 | 25.70 | 1,207,021 | 25.70 |