Diginex Limited - Ordinary Shares (DGNX)
1.4000
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 30th, 7:09 AM EDT
Historical Prices For Diginex Limited - Ordinary Shares (DGNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/29/2026 | 0.90 | 1.88 | 0.90 | 1.40 | 49,982,061 | 1.40 |
| 6/26/2026 | 0.85 | 0.91 | 0.85 | 0.88 | 365,562 | 0.88 |
| 6/25/2026 | 0.93 | 0.94 | 0.85 | 0.85 | 314,816 | 0.85 |
| 6/24/2026 | 0.90 | 0.96 | 0.86 | 0.92 | 577,108 | 0.92 |
| 6/23/2026 | 0.93 | 0.97 | 0.85 | 0.88 | 416,449 | 0.88 |
| 6/22/2026 | 0.92 | 0.99 | 0.91 | 0.93 | 464,899 | 0.93 |
| 6/18/2026 | 0.93 | 0.93 | 0.90 | 0.90 | 280,542 | 0.90 |
| 6/17/2026 | 0.94 | 0.95 | 0.88 | 0.91 | 989,448 | 0.91 |
| 6/16/2026 | 0.98 | 1.05 | 0.95 | 0.97 | 490,782 | 0.97 |
| 6/15/2026 | 0.94 | 1.12 | 0.92 | 1.01 | 1,372,878 | 1.01 |
| 6/12/2026 | 0.99 | 1.02 | 0.90 | 0.90 | 1,118,145 | 0.90 |
| 6/11/2026 | 0.98 | 1.00 | 0.88 | 0.97 | 1,211,639 | 0.97 |
| 6/10/2026 | 1.02 | 1.09 | 0.96 | 0.98 | 2,524,763 | 0.98 |
| 6/09/2026 | 1.00 | 1.07 | 0.96 | 1.03 | 1,107,652 | 1.03 |
| 6/08/2026 | 1.02 | 1.07 | 0.94 | 0.99 | 1,216,826 | 0.99 |
| 6/05/2026 | 1.05 | 1.09 | 1.00 | 1.00 | 757,650 | 1.00 |
| 6/04/2026 | 1.05 | 1.09 | 1.02 | 1.04 | 601,401 | 1.04 |
| 6/03/2026 | 1.18 | 1.26 | 1.04 | 1.10 | 1,832,439 | 1.10 |
| 6/02/2026 | 1.18 | 1.26 | 1.14 | 1.17 | 865,882 | 1.17 |
| 6/01/2026 | 1.25 | 1.25 | 1.10 | 1.16 | 1,281,045 | 1.16 |
| 5/29/2026 | 1.50 | 1.90 | 1.42 | 1.45 | 4,502,297 | 1.45 |
| 5/28/2026 | 1.35 | 1.48 | 1.28 | 1.43 | 1,493,227 | 1.43 |
| 5/27/2026 | 1.28 | 1.51 | 1.23 | 1.29 | 1,926,882 | 1.29 |
| 5/26/2026 | 1.13 | 1.25 | 1.11 | 1.23 | 1,104,550 | 1.23 |
| 5/22/2026 | 1.08 | 1.12 | 1.05 | 1.10 | 269,336 | 1.10 |
| 5/21/2026 | 1.12 | 1.12 | 1.03 | 1.10 | 441,566 | 1.10 |
| 5/20/2026 | 1.00 | 1.26 | 0.96 | 1.12 | 1,615,047 | 1.12 |
| 5/19/2026 | 0.96 | 0.98 | 0.89 | 0.98 | 235,635 | 0.98 |
| 5/18/2026 | 1.00 | 1.01 | 0.92 | 0.94 | 305,655 | 0.94 |
| 5/15/2026 | 0.97 | 0.99 | 0.90 | 0.96 | 579,901 | 0.96 |
| 5/14/2026 | 1.10 | 1.13 | 0.95 | 0.95 | 3,234,146 | 0.95 |
| 5/13/2026 | 1.21 | 1.26 | 1.15 | 1.20 | 382,771 | 1.20 |
| 5/12/2026 | 1.28 | 1.38 | 1.20 | 1.21 | 524,023 | 1.21 |
| 5/11/2026 | 1.37 | 1.42 | 1.23 | 1.23 | 582,917 | 1.23 |
| 5/08/2026 | 1.45 | 1.60 | 1.31 | 1.37 | 419,388 | 1.37 |
| 5/07/2026 | 1.46 | 1.56 | 1.35 | 1.45 | 489,659 | 1.45 |
| 5/06/2026 | 1.82 | 1.82 | 1.56 | 1.56 | 618,964 | 1.56 |
| 5/05/2026 | 1.90 | 2.13 | 1.81 | 1.81 | 1,002,448 | 1.81 |
| 5/04/2026 | 1.93 | 1.97 | 1.77 | 1.85 | 374,251 | 1.85 |
| 5/01/2026 | 2.00 | 2.23 | 1.90 | 1.96 | 1,051,345 | 1.96 |
| 4/30/2026 | 2.33 | 2.40 | 1.80 | 1.82 | 1,674,799 | 1.82 |
| 4/29/2026 | 2.63 | 2.66 | 2.25 | 2.39 | 490,983 | 2.39 |
| 4/28/2026 | 3.66 | 3.81 | 2.40 | 2.62 | 1,293,626 | 2.62 |
| 4/27/2026 | 0.47 | 0.48 | 0.41 | 0.44 | 3,101,268 | 3.52 |
| 4/24/2026 | 0.49 | 0.51 | 0.46 | 0.47 | 1,874,020 | 3.78 |
| 4/23/2026 | 0.51 | 0.52 | 0.49 | 0.49 | 985,920 | 3.92 |
| 4/22/2026 | 0.49 | 0.54 | 0.49 | 0.52 | 1,541,664 | 4.16 |
| 4/21/2026 | 0.52 | 0.54 | 0.51 | 0.53 | 1,419,405 | 4.24 |
| 4/20/2026 | 0.51 | 0.55 | 0.49 | 0.53 | 2,022,459 | 4.24 |
| 4/17/2026 | 0.53 | 0.53 | 0.48 | 0.51 | 4,298,137 | 4.10 |
| 4/16/2026 | 0.63 | 0.66 | 0.50 | 0.56 | 77,412,611 | 4.44 |
| 4/15/2026 | 0.53 | 0.56 | 0.52 | 0.56 | 1,052,033 | 4.48 |
| 4/14/2026 | 0.52 | 0.55 | 0.51 | 0.53 | 1,044,499 | 4.24 |
| 4/13/2026 | 0.51 | 0.53 | 0.50 | 0.52 | 923,198 | 4.17 |
| 4/10/2026 | 0.53 | 0.54 | 0.51 | 0.53 | 1,080,569 | 4.20 |
| 4/09/2026 | 0.53 | 0.55 | 0.51 | 0.52 | 837,201 | 4.18 |
| 4/08/2026 | 0.50 | 0.53 | 0.49 | 0.51 | 1,665,346 | 4.11 |
| 4/07/2026 | 0.50 | 0.50 | 0.48 | 0.49 | 1,092,156 | 3.93 |
| 4/06/2026 | 0.45 | 0.50 | 0.45 | 0.49 | 1,388,463 | 3.96 |
| 4/02/2026 | 0.48 | 0.50 | 0.46 | 0.48 | 1,286,800 | 3.88 |
| 4/01/2026 | 0.50 | 0.51 | 0.47 | 0.49 | 1,991,875 | 3.96 |
| 3/31/2026 | 0.48 | 0.49 | 0.45 | 0.48 | 1,582,655 | 3.84 |
| 3/30/2026 | 0.39 | 0.49 | 0.38 | 0.44 | 3,054,228 | 3.52 |