Dark

DGNX
Diginex Limited
stock NASDAQ

At Close

Jul 21, 2026 3:59:50 PM EDT

1.31USD+8.264%(+0.10)515,863

1.29Bid 1.31Ask 0.02Spread

Pre-market

Jul 21, 2026 9:14:30 AM EDT

1.21USD-0.017%(0.00)4,714

After-hours

Jul 21, 2026 4:02:30 PM EDT

1.28USD-2.672%(-0.04)3,303

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	1.2300	1.3500	1.22000	1.3100	+6.504%	515,863	0.000%
2026-07-20	1.1500	1.2500	1.10000	1.2300	+8.850%	835,902	+6.504%
2026-07-17	1.1200	1.1400	1.11000	1.1300	+0.893%	236,822	+15.929%
2026-07-16	1.1800	1.1800	1.09030	1.1200	-5.882%	345,287	+16.964%
2026-07-15	1.1300	1.2000	1.11000	1.1900	+2.586%	327,098	+10.084%
2026-07-14	1.1400	1.1900	1.13000	1.1600	+0.870%	386,824	+12.931%
2026-07-13	1.1700	1.2300	1.12000	1.1500	-3.361%	435,418	+13.913%
2026-07-10	1.1300	1.2200	1.10000	1.1900	+1.709%	515,353	+10.084%
2026-07-09	1.0600	1.2100	1.06000	1.1700	+11.429%	643,660	+11.966%
2026-07-08	1.0300	1.0700	1.00000	1.0500	+2.941%	377,133	+24.762%
2026-07-07	1.1300	1.1300	1.01000	1.0200	-9.735%	429,211	+28.431%
2026-07-06	1.0000	1.2600	1.00000	1.1300	-1.739%	2,002,137	+15.929%
2026-07-02	1.1800	1.3299	1.12000	1.1500	-10.156%	1,635,815	+13.913%
2026-07-01	1.1700	1.3480	1.11000	1.2800	-13.514%	2,856,193	+2.344%
2026-06-30	1.6000	1.6300	1.28000	1.4800	+5.714%	22,731,236	-11.486%
2026-06-29	0.9000	1.8800	0.90000	1.4000	+58.514%	50,295,451	-6.429%
2026-06-26	0.8500	0.9100	0.85000	0.8832	+3.906%	365,562	+48.324%
2026-06-25	0.9250	0.9361	0.85000	0.8500	-7.367%	315,838	+54.118%
2026-06-24	0.9000	0.9599	0.86145	0.9176	+4.237%	577,575	+42.764%
2026-06-23	0.9300	0.9682	0.85000	0.8803	-5.497%	417,464	+48.813%
2026-06-22	0.9200	0.9883	0.91000	0.9315	+3.500%	465,012	+40.633%
2026-06-18	0.9250	0.9250	0.90000	0.9000	-0.552%	280,542	+45.556%
2026-06-17	0.9400	0.9500	0.88000	0.9050	-6.344%	990,993	+44.751%
2026-06-16	0.9800	1.0500	0.95500	0.9663	-4.327%	492,393	+35.569%
2026-06-15	0.9400	1.1200	0.92000	1.0100	+12.222%	1,373,821	+29.703%
2026-06-12	0.9900	1.0200	0.90000	0.9000	-6.765%	1,118,145	+45.556%
2026-06-11	0.9800	0.9998	0.88000	0.9653	-1.500%	1,215,798	+35.709%
2026-06-10	1.0200	1.0894	0.96000	0.9800	-4.854%	2,532,680	+33.673%
2026-06-09	0.9968	1.0700	0.95650	1.0300	+3.705%	1,112,692	+27.184%
2026-06-08	1.0200	1.0700	0.94000	0.9932	-0.680%	1,218,754	+31.897%
2026-06-05	1.0500	1.0900	1.00000	1.0000	-3.846%	757,647	+31.000%
2026-06-04	1.0500	1.0900	1.02000	1.0400	-5.455%	605,771	+25.962%
2026-06-03	1.1800	1.2600	1.04000	1.1000	-5.983%	1,846,298	+19.091%
2026-06-02	1.1800	1.2600	1.14000	1.1700	+0.862%	872,399	+11.966%
2026-06-01	1.2500	1.2500	1.10000	1.1600	-20.000%	1,283,070	+12.931%
2026-05-29	1.5000	1.9000	1.42000	1.4500	+1.399%	4,502,279	-9.655%
2026-05-28	1.3500	1.4800	1.28100	1.4300	+10.853%	1,500,038	-8.392%
2026-05-27	1.2800	1.5100	1.23000	1.2900	+4.878%	1,932,000	+1.550%
2026-05-26	1.1300	1.2500	1.11000	1.2300	+11.818%	1,114,165	+6.504%
2026-05-22	1.0800	1.1199	1.05000	1.1000	0.000%	269,336	+19.091%
2026-05-21	1.1200	1.1200	1.03000	1.1000	-1.786%	439,131	+19.091%
2026-05-20	1.0000	1.2600	0.95510	1.1200	+14.391%	1,615,764	+16.964%
2026-05-19	0.9600	0.9848	0.89240	0.9791	+4.038%	236,586	+33.796%
2026-05-18	1.0000	1.0100	0.92200	0.9411	-2.467%	306,563	+39.199%
2026-05-15	0.9700	0.9899	0.90000	0.9649	+1.558%	579,901	+35.765%
2026-05-14	1.1000	1.1290	0.95000	0.9501	-20.825%	3,237,306	+37.880%
2026-05-13	1.2100	1.2600	1.15000	1.2000	-0.415%	383,539	+9.167%
2026-05-12	1.2800	1.3800	1.20000	1.2050	-2.033%	527,137	+8.714%
2026-05-11	1.3700	1.4200	1.23000	1.2300	-10.219%	586,249	+6.504%
2026-05-08	1.4500	1.6000	1.31500	1.3700	-5.517%	419,388	-4.380%
2026-05-07	1.4600	1.5600	1.35500	1.4500	-7.051%	489,688	-9.655%
2026-05-06	1.8200	1.8200	1.56000	1.5600	-13.812%	620,647	-16.026%
2026-05-05	1.9000	2.1300	1.81000	1.8100	-2.162%	1,003,636	-27.624%
2026-05-04	1.9300	1.9700	1.77030	1.8500	-5.371%	381,422	-29.189%
2026-05-01	2.0000	2.2300	1.90000	1.9550	+7.418%	1,051,343	-32.992%
2026-04-30	2.3300	2.4000	1.80000	1.8200	-23.849%	1,687,718	-28.022%
2026-04-29	2.6300	2.6600	2.25010	2.3900	-8.779%	491,632	-45.188%
2026-04-28	3.6600	3.8100	2.40000	2.6200	-25.585%	1,294,904	-50.000%
2026-04-27	3.7592	3.8400	3.25920	3.5208	-6.758%	388,447	-62.793%
2026-04-24	3.9360	4.0800	3.68000	3.7760	-3.673%	234,253	-65.307%
2026-04-23	4.0784	4.1680	3.92000	3.9200	-5.697%	123,412	-66.582%
2026-04-22	3.9400	4.3200	3.94000	4.1568	-1.907%	194,086	-68.485%
2026-04-21	4.1760	4.3040	4.06400	4.2376	-0.094%	177,976	-69.086%
2026-04-20	4.0624	4.3760	3.92000	4.2416	+3.333%	254,224	-69.115%
2026-04-17	4.2400	4.2400	3.84000	4.1048	-7.649%	537,266	-68.086%
2026-04-16	5.0592	5.3072	4.00240	4.4448	-0.786%	9,688,612	-70.527%
2026-04-15	4.2416	4.4800	4.16000	4.4800	+5.660%	131,642	-70.759%
2026-04-14	4.1464	4.3600	4.04080	4.2400	+1.747%	130,617	-69.104%
2026-04-13	4.0792	4.2472	4.00000	4.1672	-0.875%	115,511	-68.564%
2026-04-10	4.2328	4.3040	4.07920	4.2040	+0.670%	135,071	-68.839%
2026-04-09	4.2400	4.4000	4.07440	4.1760	+1.556%	105,400	-68.630%
2026-04-08	4.0000	4.2400	3.92080	4.1120	+4.684%	208,214	-68.142%
2026-04-07	4.0000	4.0064	3.82560	3.9280	-0.808%	136,756	-66.650%
2026-04-06	3.6240	4.0000	3.60000	3.9600	+2.146%	173,592	-66.919%
2026-04-02	3.8400	3.9984	3.68000	3.8768	-2.022%	160,850	-66.209%
2026-04-01	4.0000	4.0400	3.76160	3.9568	+3.020%	249,552	-66.892%
2026-03-31	3.8624	3.9200	3.60640	3.8408	+9.089%	197,860	-65.893%
2026-03-30	3.1144	3.9072	3.04000	3.5208	-4.884%	382,528	-62.793%
2026-03-27	3.8864	3.8864	3.65680	3.7016	-5.591%	153,931	-64.610%
2026-03-26	3.8888	4.0872	3.70640	3.9208	+0.082%	145,237	-66.588%
2026-03-25	4.0800	4.3168	3.52080	3.9176	-7.604%	481,652	-66.561%
2026-03-24	4.5040	4.6400	4.16000	4.2400	-5.425%	220,240	-69.104%
2026-03-23	4.3512	4.6456	4.32000	4.4832	+1.891%	159,988	-70.780%
2026-03-20	4.4800	4.5432	4.33280	4.4000	-0.596%	124,249	-70.227%
2026-03-19	4.4800	4.5384	4.30160	4.4264	-2.244%	216,042	-70.405%
2026-03-18	4.7504	4.7832	4.45120	4.5280	-4.874%	105,810	-71.069%
2026-03-17	4.7456	4.7992	4.64000	4.7600	-0.833%	82,146	-72.479%
2026-03-16	4.6256	5.0616	4.62560	4.8000	+3.896%	156,165	-72.708%
2026-03-13	4.8800	5.1824	4.56080	4.6200	-5.328%	166,085	-71.645%
2026-03-12	4.5520	4.9600	4.50880	4.8800	+7.018%	255,234	-73.156%
2026-03-11	4.6400	4.6400	4.38000	4.5600	-1.724%	201,780	-71.272%
2026-03-10	4.6400	4.7200	4.40000	4.6400	-1.695%	191,840	-71.767%
2026-03-09	4.8000	4.8096	4.40800	4.7200	-1.667%	198,341	-72.246%
2026-03-06	4.7200	4.9744	4.36240	4.8000	+0.334%	378,614	-72.708%
2026-03-05	5.0400	5.2000	4.68400	4.7840	-4.013%	279,398	-72.617%
2026-03-04	4.4040	5.2768	4.24000	4.9840	+15.370%	313,619	-73.716%
2026-03-03	4.5064	4.6000	4.12400	4.3200	-6.816%	278,928	-69.676%
2026-03-02	4.8960	4.9200	4.56800	4.6360	-8.567%	277,345	-71.743%
2026-02-27	5.2800	5.4112	4.88000	5.0704	-4.692%	263,727	-74.164%
2026-02-26	5.1960	5.3600	4.88000	5.3200	+3.906%	195,620	-75.376%
2026-02-25	5.1824	5.2800	4.80800	5.1200	+0.313%	236,333	-74.414%
2026-02-24	5.1840	5.3232	4.96000	5.1040	-2.282%	268,949	-74.334%
2026-02-23	6.1200	6.1200	4.88800	5.2232	-20.581%	555,490	-74.920%
2026-02-20	7.3600	7.3600	6.08000	6.5768	-3.282%	598,929	-80.081%
2026-02-19	7.7944	7.7944	6.45920	6.8000	+13.333%	1,761,306	-80.735%
2026-02-18	6.0312	6.9600	5.52000	6.0000	+15.402%	816,867	-78.167%
2026-02-17	5.0088	5.6000	4.57760	5.1992	+8.407%	525,503	-74.804%
2026-02-13	4.6520	5.0776	4.56000	4.7960	-0.083%	305,778	-72.686%
2026-02-12	4.8440	5.1200	4.48000	4.8000	-0.826%	322,361	-72.708%
2026-02-11	4.5576	4.9600	4.16080	4.8400	-0.820%	643,358	-72.934%
2026-02-10	6.0808	6.2400	4.56000	4.8800	-22.392%	1,242,956	-73.156%
2026-02-09	7.6080	7.6984	5.92080	6.2880	-12.667%	660,449	-79.167%
2026-02-06	7.2800	7.8400	6.93680	7.2000	+4.360%	236,178	-81.806%
2026-02-05	7.9200	8.1600	6.64960	6.8992	-17.867%	397,107	-81.012%
2026-02-04	8.8000	9.5200	8.16000	8.4000	-1.869%	350,426	-84.405%
2026-02-03	8.5600	8.8800	8.24000	8.5600	+1.905%	137,406	-84.696%
2026-02-02	8.7200	8.7992	7.72320	8.4000	-4.545%	361,806	-84.405%
2026-01-30	8.9600	9.0400	8.24000	8.8000	0.000%	361,416	-85.114%
2026-01-29	9.6000	9.7600	8.72000	8.8000	-8.333%	599,886	-85.114%
2026-01-28	10.8000	10.9600	9.52000	9.6000	-17.808%	604,047	-86.354%
2026-01-27	9.7600	11.6800	8.56080	11.6800	+17.742%	539,229	-88.784%
2026-01-26	10.4800	11.8400	9.68000	9.9200	0.000%	665,027	-86.794%
2026-01-23	13.4400	13.6000	9.36000	9.9200	-8.148%	4,579,764	-86.794%
2026-01-22	11.1200	11.9200	10.32000	10.8000	-6.250%	602,835	-87.870%
2026-01-21	13.6800	13.7600	10.56000	11.5200	-16.763%	758,151	-88.628%
2026-01-20	17.0400	17.1128	13.36000	13.8400	-18.396%	518,080	-90.535%
2026-01-16	17.9200	18.1600	16.24000	16.9600	-2.304%	284,632	-92.276%
2026-01-15	21.4400	21.6800	17.12000	17.3600	-18.421%	531,582	-92.454%
2026-01-14	21.3600	22.0000	19.44000	21.2800	+3.101%	294,567	-93.844%
2026-01-13	19.5200	22.7992	18.40000	20.6400	+6.612%	366,037	-93.653%
2026-01-12	24.8000	24.8800	19.06720	19.3600	-21.429%	334,043	-93.233%
2026-01-09	28.4000	28.7200	22.80000	24.6400	-13.483%	340,126	-94.683%
2026-01-08	31.5200	34.4000	27.60000	28.4800	-6.069%	259,210	-95.400%
2026-01-07	32.6400	33.5200	28.96000	30.3200	-6.420%	184,867	-95.679%
2026-01-06	36.3200	36.3200	30.80080	32.4000	-10.989%	174,029	-95.957%
2026-01-05	39.8400	41.4400	35.68000	36.4000	-2.151%	202,634	-96.401%
2026-01-02	40.0800	40.2400	36.00000	37.2000	+11.511%	405,746	-96.478%
2025-12-31	37.4400	37.6000	32.48000	33.3600	-8.150%	73,257	-96.073%
2025-12-30	50.5600	50.5600	36.00080	36.3200	-29.063%	165,764	-96.393%
2025-12-29	52.8000	53.0672	48.64000	51.2000	-3.759%	45,732	-97.441%
2025-12-26	57.3600	57.6000	52.80000	53.2000	-8.904%	24,665	-97.538%
2025-12-24	58.3200	58.5104	56.24000	58.4000	-0.680%	8,730	-97.757%
2025-12-23	56.5600	58.9600	55.20000	58.8000	+5.150%	42,522	-97.772%
2025-12-22	57.3600	57.5200	52.40800	55.9200	+0.143%	47,779	-97.657%
2025-12-19	50.4800	57.8400	47.60000	55.8400	+12.581%	99,069	-97.654%
2025-12-18	51.6000	53.8400	47.60000	49.6000	-3.876%	50,677	-97.359%
2025-12-17	52.8800	55.8400	49.20000	51.6000	-2.273%	48,092	-97.461%
2025-12-16	55.2000	56.0000	52.00000	52.8000	-7.563%	42,968	-97.519%
2025-12-15	63.6800	64.0800	54.82800	57.1200	-10.861%	102,257	-97.707%
2025-12-12	68.6400	70.8000	62.96000	64.0800	-5.765%	68,421	-97.956%
2025-12-11	69.0400	70.5600	66.02720	68.0000	+0.236%	49,987	-98.074%
2025-12-10	77.7600	78.2400	66.40000	67.8400	-11.482%	110,117	-98.069%
2025-12-09	64.7200	89.6000	64.72000	76.6400	+20.807%	360,953	-98.291%
2025-12-08	69.6000	71.3144	61.36000	63.4400	-8.851%	93,036	-97.935%
2025-12-05	72.0000	74.4000	67.52000	69.6000	-5.022%	79,555	-98.118%
2025-12-04	77.2800	83.6000	72.08000	73.2800	-8.400%	105,434	-98.212%
2025-12-03	81.2000	84.3200	74.40000	80.0000	-4.762%	75,992	-98.363%
2025-12-02	85.0400	87.6000	81.12000	84.0000	-1.777%	72,264	-98.440%
2025-12-01	89.6000	91.3600	84.64000	85.5200	-7.446%	57,628	-98.468%
2025-11-28	88.8800	92.4000	88.00000	92.4000	+0.610%	24,959	-98.582%
2025-11-26	88.0000	92.7192	84.40000	91.8400	+0.879%	75,096	-98.574%
2025-11-25	91.6000	92.8000	88.96000	91.0400	-3.559%	44,721	-98.561%
2025-11-24	101.2000	101.6000	87.04000	94.4000	-2.640%	138,637	-98.612%
2025-11-21	91.6000	101.5200	84.80000	96.9600	+1.849%	82,393	-98.649%
2025-11-20	111.0400	111.9336	88.52000	95.2000	-11.590%	127,600	-98.624%
2025-11-19	128.7200	129.3600	104.00000	107.6800	-16.914%	160,682	-98.783%
2025-11-18	129.6000	144.4800	113.20000	129.6000	+19.205%	369,145	-98.989%
2025-11-17	93.1200	116.8000	93.12000	108.7200	+29.060%	187,640	-98.795%
2025-11-14	104.9600	105.2000	82.80000	84.2400	-22.000%	192,295	-98.445%
2025-11-13	116.0000	116.4000	104.16000	108.0000	-3.571%	67,920	-98.787%
2025-11-12	131.5200	133.2000	108.00000	112.0000	-14.373%	135,461	-98.830%
2025-11-11	144.0000	144.0000	124.80000	130.8000	-6.465%	64,707	-98.998%
2025-11-10	156.0000	156.0000	132.48000	139.8400	+2.162%	106,621	-99.063%
2025-11-07	143.4400	144.0800	129.04000	136.8800	-10.325%	74,553	-99.043%
2025-11-06	167.9200	169.2000	140.48000	152.6400	-4.600%	81,956	-99.142%
2025-11-05	152.0000	160.0000	145.60080	160.0000	+9.589%	82,266	-99.181%
2025-11-04	170.1600	176.5600	140.08000	146.0000	-22.768%	141,810	-99.103%
2025-11-03	190.8800	196.0000	168.00000	189.0400	+13.116%	184,135	-99.307%
2025-10-31	172.3200	175.2000	154.40000	167.1200	+14.340%	166,659	-99.216%
2025-10-30	128.0000	147.9200	124.48000	146.1600	+15.633%	135,333	-99.104%
2025-10-29	127.8400	127.8400	120.96000	126.4000	+6.040%	71,067	-98.964%
2025-10-28	129.2000	130.1600	117.04000	119.2000	-5.457%	80,781	-98.901%
2025-10-27	120.0000	127.0400	114.64000	126.0800	+12.571%	122,565	-98.961%
2025-10-24	120.0000	121.4400	106.72000	112.0000	-2.235%	64,237	-98.830%
2025-10-23	108.0000	117.9400	104.00000	114.5600	+7.508%	74,463	-98.856%
2025-10-22	120.0000	120.0000	102.24000	106.5600	-12.368%	64,490	-98.771%
2025-10-21	120.2400	121.9120	111.20000	121.6000	+3.542%	101,753	-98.923%
2025-10-20	141.3600	141.6000	110.40000	117.4400	-0.811%	165,665	-98.885%
2025-10-17	126.4000	130.3200	110.88000	118.4000	-11.218%	114,036	-98.894%
2025-10-16	158.6400	162.3992	125.28000	133.3600	-18.404%	119,605	-99.018%
2025-10-15	188.0000	192.8800	155.12000	163.4400	-12.318%	126,051	-99.198%
2025-10-14	187.2800	193.5992	177.84000	186.4000	-9.339%	85,783	-99.297%
2025-10-13	217.5200	221.0792	180.08000	205.6000	+3.089%	151,050	-99.363%
2025-10-10	226.4800	228.6800	183.60000	199.4400	-20.580%	194,648	-99.343%
2025-10-09	318.2400	318.8360	180.00000	251.1200	+1.291%	488,372	-99.478%
2025-10-08	243.8904	253.2736	217.20000	247.9200	+28.058%	230,798	-99.472%
2025-10-07	186.8000	201.1200	169.60000	193.6000	+22.222%	172,507	-99.323%
2025-10-06	146.0000	160.0000	136.00000	158.4000	+20.219%	108,123	-99.173%
2025-10-03	136.0000	140.0000	128.00000	131.7600	+4.241%	74,670	-99.006%
2025-10-02	121.6000	133.0984	119.04000	126.4000	+8.516%	84,895	-98.964%
2025-10-01	117.2800	118.8800	108.00000	116.4800	+1.252%	43,482	-98.875%
2025-09-30	120.6400	121.2000	107.60000	115.0400	-4.069%	55,570	-98.861%
2025-09-29	121.6000	122.8000	117.60000	119.9200	+6.086%	74,079	-98.908%
2025-09-26	115.2000	118.0000	106.40000	113.0400	+7.045%	61,322	-98.841%
2025-09-25	128.5600	131.2000	92.00000	105.6000	-16.190%	119,321	-98.759%
2025-09-24	127.2800	132.0000	119.20000	126.0000	+3.618%	54,904	-98.960%
2025-09-23	122.0000	134.0800	116.80000	121.6000	-14.366%	94,382	-98.923%
2025-09-22	136.0000	156.3448	125.60000	142.0000	+30.515%	181,821	-99.077%
2025-09-19	92.0000	110.0000	91.36000	108.8000	+20.567%	113,659	-98.796%
2025-09-18	84.0800	92.0000	84.08000	90.2400	+7.839%	65,055	-98.548%
2025-09-17	84.0000	91.2000	80.40000	83.6800	+4.600%	74,088	-98.435%
2025-09-16	84.0000	86.4800	80.00000	80.0000	-4.762%	44,770	-98.363%
2025-09-15	75.1200	84.0000	72.00000	84.0000	+11.702%	56,344	-98.440%
2025-09-12	72.4000	78.2320	67.88000	75.2000	+6.818%	43,940	-98.258%
2025-09-11	82.4000	82.4000	65.00000	70.4000	-16.746%	85,344	-98.139%
2025-09-10	66.5600	116.7200	61.20000	84.5600	+32.125%	221,517	-98.451%
2025-09-09	64.0000	66.5600	56.48000	64.0000	-0.837%	39,295	-97.953%
2025-09-08	62.3100	65.0500	62.31000	64.5400	-0.997%	16,951	-97.970%
2025-09-05	62.0100	65.9500	61.10000	65.1900	+1.955%	22,833	-97.990%
2025-09-04	60.5000	66.2100	58.00000	63.9400	+10.394%	30,201	-97.951%
2025-09-03	63.0000	63.0000	57.36000	57.9200	-3.867%	31,851	-97.738%
2025-09-02	59.9100	63.0000	57.40010	60.2500	-0.413%	33,873	-97.826%
2025-08-29	60.8100	64.2610	57.80000	60.5000	-3.555%	28,718	-97.835%
2025-08-28	58.5100	62.7300	58.48000	62.7300	+7.322%	19,281	-97.912%
2025-08-27	62.9000	64.0000	57.51000	58.4500	-4.959%	23,909	-97.759%
2025-08-26	59.1000	65.9999	58.09000	61.5000	+5.907%	47,889	-97.870%
2025-08-25	57.0000	59.1000	56.69000	58.0700	+0.311%	20,729	-97.744%
2025-08-22	55.5900	59.2500	55.50000	57.8900	+1.615%	25,793	-97.737%
2025-08-21	54.3000	61.5000	54.23000	56.9700	+2.280%	44,240	-97.701%
2025-08-20	55.6100	57.0000	54.00000	55.7000	-0.536%	26,594	-97.648%
2025-08-19	54.3100	58.1000	53.73000	56.0000	+0.484%	25,431	-97.661%
2025-08-18	54.5000	55.9000	50.04000	55.7300	+5.549%	33,633	-97.649%
2025-08-15	54.5100	54.5100	50.00000	52.8000	-3.895%	20,117	-97.519%
2025-08-14	54.0000	59.0000	53.10000	54.9400	-3.614%	24,376	-97.616%
2025-08-13	52.5000	59.5000	51.00000	57.0000	+10.766%	36,693	-97.702%
2025-08-12	46.8400	52.9100	46.84000	51.4600	+11.506%	32,239	-97.454%
2025-08-11	44.6200	48.0000	44.50000	46.1500	+4.649%	20,954	-97.161%
2025-08-08	45.2000	48.0000	43.34600	44.1000	-5.161%	28,192	-97.029%
2025-08-07	47.0000	47.3300	45.10000	46.5000	-0.641%	30,552	-97.183%
2025-08-06	48.4600	49.7081	46.50000	46.8000	-7.290%	48,637	-97.201%
2025-08-05	52.6000	54.0000	45.83000	50.4800	-4.012%	48,492	-97.405%
2025-08-04	54.0900	58.3636	52.00000	52.5900	-5.770%	51,042	-97.509%
2025-08-01	51.8600	57.6900	51.00000	55.8100	+5.302%	47,280	-97.653%
2025-07-31	55.0900	56.1400	50.02500	53.0000	-5.154%	54,059	-97.528%
2025-07-30	54.5100	56.0000	52.30000	55.8800	+5.275%	75,707	-97.656%
2025-07-29	54.0000	61.2400	52.10000	53.0800	-1.740%	72,543	-97.532%
2025-07-28	55.0000	58.9800	51.87500	54.0200	+5.446%	76,412	-97.575%
2025-07-25	55.2100	56.2800	48.16000	51.2300	-9.005%	44,159	-97.443%
2025-07-24	59.4500	59.4791	55.68000	56.3000	-5.330%	27,441	-97.673%
2025-07-23	58.5000	60.0000	56.50000	59.4700	+6.064%	23,002	-97.797%
2025-07-22	57.6200	59.6900	55.85000	56.0700	-1.838%	26,691	-97.664%
2025-07-21	60.5100	63.9285	56.50850	57.1200	-7.062%	30,269	-97.707%
2025-07-18	68.5000	68.5000	59.20000	61.4600	-7.230%	30,995	-97.869%
2025-07-17	65.8000	68.5000	63.25000	66.2500	+0.592%	33,203	-98.023%
2025-07-16	60.9400	68.2400	56.56000	65.8600	+11.175%	130,055	-98.011%
2025-07-15	61.5000	61.9600	59.00000	59.2400	-4.452%	27,193	-97.789%
2025-07-14	58.3000	64.0000	58.00000	62.0000	-6.767%	56,335	-97.887%
2025-07-11	67.6200	71.3000	60.00000	66.5000	+5.522%	62,958	-98.030%
2025-07-10	56.7900	71.3000	54.70000	63.0200	+15.633%	113,797	-97.921%
2025-07-09	53.0000	55.1900	51.35000	54.5000	+6.134%	35,848	-97.596%
2025-07-08	47.3100	56.0000	47.00000	51.3500	+8.539%	40,881	-97.449%
2025-07-07	44.5000	47.4500	44.50000	47.3100	+7.255%	17,595	-97.231%
2025-07-03	46.9900	48.0000	44.01000	44.1100	-6.843%	23,337	-97.030%
2025-07-02	48.7500	48.7500	45.00000	47.3500	-2.572%	14,215	-97.233%
2025-07-01	51.9100	51.9100	46.40000	48.6000	-5.521%	18,125	-97.305%
2025-06-30	50.8000	52.3990	47.15000	51.4400	+0.273%	24,805	-97.453%
2025-06-27	45.5000	53.0000	42.53000	51.3000	+11.595%	56,221	-97.446%
2025-06-26	50.0000	51.1500	44.32000	45.9700	-9.132%	28,972	-97.150%
2025-06-25	50.0000	55.5000	49.04000	50.5900	+8.655%	55,286	-97.411%
2025-06-24	41.6700	47.5000	40.88000	46.5600	+9.993%	37,462	-97.186%
2025-06-23	41.1100	44.2942	41.11000	42.3300	-5.933%	20,424	-96.905%
2025-06-20	45.5800	46.2250	42.00000	45.0000	-3.247%	40,353	-97.089%
2025-06-18	46.7000	48.3200	45.47000	46.5100	-2.760%	25,169	-97.183%
2025-06-17	46.0000	51.4000	44.25000	47.8300	+3.708%	35,413	-97.261%
2025-06-16	48.1900	51.5200	45.20000	46.1200	-7.557%	54,542	-97.160%
2025-06-13	50.2000	52.5000	46.45000	49.8900	-4.881%	27,334	-97.374%
2025-06-12	53.0000	54.0000	50.00000	52.4500	-7.934%	29,585	-97.502%
2025-06-11	60.6700	62.1500	52.00000	56.9700	+0.282%	56,153	-97.701%
2025-06-10	70.9900	70.9900	54.00000	56.8100	-11.649%	77,055	-97.694%
2025-06-09	73.9800	73.9800	60.40000	64.3000	+2.063%	81,034	-97.963%
2025-06-06	44.9000	67.5200	44.62500	63.0000	+48.235%	114,948	-97.921%
2025-06-05	45.0000	46.9600	41.58000	42.5000	-7.367%	38,343	-96.918%
2025-06-04	43.0000	47.0000	43.00000	45.8800	-0.217%	26,090	-97.145%
2025-06-03	46.0800	47.3153	39.00990	45.9800	+0.679%	77,922	-97.151%
2025-06-02	54.5100	56.0000	45.00000	45.6700	-15.127%	66,409	-97.132%
2025-05-30	60.1800	60.7350	53.81000	53.8100	-7.559%	45,401	-97.566%
2025-05-29	62.5000	64.0000	58.01000	58.2100	-5.350%	31,688	-97.750%
2025-05-28	63.2700	67.0000	57.10000	61.5000	+1.468%	47,505	-97.870%
2025-05-27	64.1000	68.5400	58.60000	60.6100	+6.315%	73,262	-97.839%
2025-05-23	65.0000	67.5000	55.00000	57.0100	-12.008%	87,317	-97.702%
2025-05-22	72.0100	76.5000	59.00000	64.7900	-2.498%	75,728	-97.978%
2025-05-21	80.8300	84.0900	61.10000	66.4500	-24.489%	73,453	-98.029%
2025-05-20	96.0000	96.0000	85.00000	88.0000	-5.488%	52,028	-98.511%
2025-05-19	97.1100	100.6957	89.60000	93.1100	+2.533%	68,037	-98.593%
2025-05-16	95.0000	95.0000	87.64010	90.8100	+2.959%	41,861	-98.557%
2025-05-15	90.6600	92.9998	87.00000	88.2000	+5.000%	50,575	-98.515%
2025-05-14	79.3400	84.0000	79.34000	84.0000	+9.091%	63,613	-98.440%
2025-05-13	81.0000	82.9900	75.55500	77.0000	+5.249%	51,581	-98.299%
2025-05-12	78.7500	81.0000	67.50000	73.1600	+11.473%	42,524	-98.209%
2025-05-09	61.6300	71.9501	58.32000	65.6300	+14.119%	41,683	-98.004%
2025-05-08	60.1200	64.9890	57.05000	57.5100	+4.526%	27,401	-97.722%
2025-05-07	70.5000	72.0000	55.00000	55.0200	-27.719%	39,998	-97.619%
2025-05-06	80.1100	82.0087	70.00000	76.1200	-10.289%	26,996	-98.279%
2025-05-05	87.0000	89.9750	83.02000	84.8500	-5.775%	18,662	-98.456%
2025-05-02	88.2000	92.5000	86.86500	90.0500	-0.166%	27,849	-98.545%
2025-05-01	84.3900	90.2000	84.39000	90.2000	+1.588%	25,950	-98.548%
2025-04-30	91.9900	93.0000	82.34000	88.7900	-1.574%	19,837	-98.525%
2025-04-29	88.2500	91.9999	84.00000	90.2100	-2.476%	32,165	-98.548%
2025-04-28	92.0000	98.5900	81.26000	92.5000	-0.216%	33,738	-98.584%
2025-04-25	100.1200	100.1200	92.00000	92.7000	-8.218%	30,986	-98.587%
2025-04-24	93.1700	101.5000	91.00000	101.0000	+8.602%	26,447	-98.703%
2025-04-23	108.0000	108.0000	90.00000	93.0000	-10.145%	83,040	-98.591%
2025-04-22	117.9900	117.9900	100.00000	103.5000	-0.957%	29,191	-98.734%
2025-04-21	116.9900	119.1529	100.21000	104.5000	-9.209%	23,908	-98.746%
2025-04-17	134.3000	134.3000	106.51350	115.1000	-4.876%	48,279	-98.862%
2025-04-16	146.0000	150.0000	111.50010	121.0000	-12.325%	55,764	-98.917%
2025-04-15	128.2800	155.0000	119.20000	138.0100	+15.994%	85,018	-99.051%
2025-04-14	114.7400	120.7400	111.00000	118.9800	+11.051%	43,839	-98.899%
2025-04-11	104.5000	116.5000	100.00000	107.1400	+3.019%	32,539	-98.777%
2025-04-10	93.0100	109.8135	93.01000	104.0000	+8.821%	46,769	-98.740%
2025-04-09	94.6000	100.1788	90.00000	95.5700	+0.600%	36,945	-98.629%
2025-04-08	99.8400	99.9400	94.38580	95.0000	-0.938%	38,103	-98.621%
2025-04-07	94.0500	99.4000	91.00000	95.9000	-1.022%	31,600	-98.634%
2025-04-04	98.9700	102.0000	92.26000	96.8900	-5.519%	29,490	-98.648%
2025-04-03	90.0500	103.0000	88.00000	102.5500	+7.959%	42,020	-98.723%
2025-04-02	95.4000	95.4000	86.61960	94.9900	+1.161%	49,185	-98.621%
2025-04-01	88.8800	95.8640	88.88000	93.9000	+5.862%	26,070	-98.605%
2025-03-31	92.1000	95.0000	80.00010	88.7000	-6.533%	42,591	-98.523%
2025-03-28	103.0100	105.0000	92.07000	94.9000	-6.040%	28,333	-98.620%
2025-03-27	100.0000	111.7120	95.00000	101.0000	-5.863%	83,225	-98.703%
2025-03-26	100.0000	108.1200	90.38300	107.2900	+10.620%	41,547	-98.779%
2025-03-25	100.1000	104.9900	90.00000	96.9900	+6.093%	54,700	-98.649%
2025-03-24	110.0000	123.6200	65.61000	91.4200	-16.891%	124,381	-98.567%
2025-03-21	120.0000	120.0000	100.00010	110.0000	+1.112%	73,267	-98.809%
2025-03-20	108.9700	141.8646	90.05010	108.7900	+5.621%	164,492	-98.796%
2025-03-19	72.7500	111.7400	72.00000	103.0000	+42.936%	123,019	-98.728%
2025-03-18	74.9900	74.9900	70.00000	72.0600	+11.204%	53,679	-98.182%
2025-03-17	58.5000	67.5100	56.11960	64.8000	+22.704%	60,406	-97.978%
2025-03-14	51.2500	54.5200	51.10000	52.8100	+3.084%	26,536	-97.519%
2025-03-13	50.0000	54.5500	47.00000	51.2300	+0.451%	52,498	-97.443%
2025-03-12	51.0700	55.9900	48.50000	51.0000	+0.612%	44,437	-97.431%
2025-03-11	48.6300	52.4534	47.50000	50.6900	+1.057%	47,863	-97.416%
2025-03-10	54.9700	54.9700	46.00000	50.1600	-7.334%	49,874	-97.388%
2025-03-07	58.5500	60.0000	47.04000	54.1300	-9.933%	80,064	-97.580%
2025-03-06	71.1900	72.7200	58.00000	60.1000	-12.886%	60,129	-97.820%
2025-03-05	81.6200	81.6200	65.00000	68.9900	-9.212%	89,170	-98.101%
2025-03-04	74.6000	82.5100	72.15000	75.9900	-1.080%	88,664	-98.276%
2025-03-03	71.5600	80.5800	68.70000	76.8200	+11.787%	85,930	-98.295%
2025-02-28	72.5600	72.5600	61.00000	68.7200	+1.252%	99,038	-98.094%
2025-02-27	63.9000	68.0000	51.00000	67.8700	+17.037%	98,276	-98.070%
2025-02-26	55.9900	61.9127	49.00000	57.9900	+10.562%	96,384	-97.741%
2025-02-25	74.4000	75.9900	35.00000	52.4500	-24.358%	271,918	-97.502%
2025-02-24	59.6900	73.3400	51.50000	69.3400	+38.680%	176,433	-98.111%
2025-02-21	47.4900	62.6175	46.02000	50.0000	+14.155%	263,559	-97.380%
2025-02-20	43.3300	44.9750	42.50000	43.8000	+4.286%	32,631	-97.009%
2025-02-19	42.7900	45.5000	40.02000	42.0000	-0.024%	302,960	-96.881%
2025-02-18	46.9700	49.4097	40.00010	42.0100	-6.123%	71,308	-96.882%
2025-02-14	57.9900	58.5000	44.00000	44.7500	-13.793%	149,465	-97.073%
2025-02-13	49.9900	55.0000	49.99000	51.9100	+9.055%	96,019	-97.476%
2025-02-12	40.7500	49.5350	40.75000	47.6000	+15.143%	124,776	-97.248%
2025-02-11	39.1000	43.9900	38.50000	41.3400	-7.059%	59,290	-96.831%
2025-02-10	49.6000	51.4500	43.00000	44.4800	-1.702%	187,054	-97.055%
2025-02-07	39.8300	53.0000	39.83000	45.2500	+15.140%	350,208	-97.105%
2025-02-06	39.4900	40.8499	34.42010	39.3000	+7.524%	152,813	-96.667%
2025-02-05	37.0800	41.0000	32.31000	36.5500	0.000%	98,799	-96.416%
2025-02-04	33.2200	40.5450	31.73490	36.5500	+16.327%	305,825	-96.416%
2025-02-03	33.2800	34.7300	24.00010	31.4200	+7.419%	166,918	-95.831%
2025-01-31	50.6550	50.6550	25.00010	29.2500	-16.452%	712,571	-95.521%
2025-01-30	43.4900	49.5000	32.51000	35.0100	-30.189%	479,300	-96.258%
2025-01-29	15.6900	50.1500	13.72380	50.1500	+234.556%	3,341,918	-97.388%

.dark-mode .yt0gtP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yt0gtP{ color: #333333; background-color: white; border: 2px solid #333333; }DGNXDiginex Limitedstock NASDAQ

DGNX
Diginex Limited
stock NASDAQ