Diginex Limited - Ordinary Shares (DGNX)
69.16
+3.53 (5.37%)
NASDAQ · Last Trade: May 12th, 2:36 PM EDT
Historical Prices For Diginex Limited - Ordinary Shares (DGNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 61.63 | 71.95 | 58.32 | 65.63 | 41,683 | 65.63 |
| 5/08/2025 | 60.12 | 64.99 | 57.05 | 57.51 | 27,355 | 57.51 |
| 5/07/2025 | 70.50 | 72.00 | 55.00 | 55.02 | 39,940 | 55.02 |
| 5/06/2025 | 80.11 | 82.01 | 70.00 | 76.12 | 26,991 | 76.12 |
| 5/05/2025 | 87.00 | 89.97 | 83.02 | 84.85 | 18,662 | 84.85 |
| 5/02/2025 | 88.20 | 92.50 | 86.86 | 90.05 | 27,849 | 90.05 |
| 5/01/2025 | 84.39 | 90.20 | 84.39 | 90.20 | 25,939 | 90.20 |
| 4/30/2025 | 91.99 | 93.00 | 82.34 | 88.79 | 19,836 | 88.79 |
| 4/29/2025 | 88.25 | 92.00 | 84.00 | 90.21 | 32,085 | 90.21 |
| 4/28/2025 | 92.00 | 98.59 | 81.26 | 92.50 | 33,737 | 92.50 |
| 4/25/2025 | 100.12 | 100.12 | 92.00 | 92.70 | 30,986 | 92.70 |
| 4/24/2025 | 93.17 | 101.50 | 91.00 | 101.00 | 26,404 | 101.00 |
| 4/23/2025 | 108.00 | 108.00 | 90.00 | 93.00 | 82,989 | 93.00 |
| 4/22/2025 | 117.99 | 117.99 | 100.00 | 103.50 | 29,188 | 103.50 |
| 4/21/2025 | 116.99 | 119.15 | 100.21 | 104.50 | 23,899 | 104.50 |
| 4/17/2025 | 134.30 | 134.30 | 106.51 | 115.10 | 48,279 | 115.10 |
| 4/16/2025 | 146.00 | 150.00 | 111.50 | 121.00 | 55,710 | 121.00 |
| 4/15/2025 | 128.28 | 155.00 | 119.20 | 138.01 | 85,014 | 138.01 |
| 4/14/2025 | 114.74 | 120.74 | 111.00 | 118.98 | 43,824 | 118.98 |
| 4/11/2025 | 104.50 | 116.50 | 100.00 | 107.14 | 32,539 | 107.14 |
| 4/10/2025 | 93.01 | 109.81 | 93.01 | 104.00 | 46,666 | 104.00 |
| 4/09/2025 | 94.60 | 100.18 | 90.00 | 95.57 | 36,941 | 95.57 |
| 4/08/2025 | 99.84 | 99.94 | 94.39 | 95.00 | 38,103 | 95.00 |
| 4/07/2025 | 94.05 | 99.40 | 91.00 | 95.90 | 31,590 | 95.90 |
| 4/04/2025 | 98.97 | 102.00 | 92.26 | 96.89 | 29,490 | 96.89 |
| 4/03/2025 | 90.05 | 103.00 | 88.00 | 102.55 | 42,002 | 102.55 |
| 4/02/2025 | 95.40 | 95.40 | 86.62 | 94.99 | 49,154 | 94.99 |
| 4/01/2025 | 88.88 | 95.86 | 88.88 | 93.90 | 26,060 | 93.90 |
| 3/31/2025 | 92.10 | 95.00 | 80.00 | 88.70 | 42,590 | 88.70 |
| 3/28/2025 | 103.01 | 105.00 | 92.07 | 94.90 | 28,333 | 94.90 |
| 3/27/2025 | 100.00 | 111.71 | 95.00 | 101.00 | 83,172 | 101.00 |
| 3/26/2025 | 100.00 | 108.12 | 90.38 | 107.29 | 41,413 | 107.29 |
| 3/25/2025 | 100.10 | 104.99 | 90.00 | 96.99 | 54,518 | 96.99 |
| 3/24/2025 | 110.00 | 123.62 | 65.61 | 91.42 | 124,242 | 91.42 |
| 3/21/2025 | 120.00 | 120.00 | 100.00 | 110.00 | 73,267 | 110.00 |
| 3/20/2025 | 108.97 | 141.87 | 90.05 | 108.79 | 164,254 | 108.79 |
| 3/19/2025 | 72.75 | 111.74 | 72.00 | 103.00 | 122,334 | 103.00 |
| 3/18/2025 | 74.99 | 74.99 | 70.00 | 72.06 | 53,678 | 72.06 |
| 3/17/2025 | 58.50 | 67.51 | 56.12 | 64.80 | 60,156 | 64.80 |
| 3/14/2025 | 51.25 | 54.52 | 51.10 | 52.81 | 26,536 | 52.81 |
| 3/13/2025 | 50.00 | 54.55 | 47.00 | 51.23 | 52,458 | 51.23 |
| 3/12/2025 | 51.07 | 55.99 | 48.50 | 51.00 | 44,222 | 51.00 |
| 3/11/2025 | 48.63 | 52.45 | 47.50 | 50.69 | 47,811 | 50.69 |
| 3/10/2025 | 54.97 | 54.97 | 46.00 | 50.16 | 49,844 | 50.16 |
| 3/07/2025 | 58.55 | 60.00 | 47.04 | 54.13 | 80,064 | 54.13 |
| 3/06/2025 | 71.19 | 72.72 | 58.00 | 60.10 | 59,968 | 60.10 |
| 3/05/2025 | 81.62 | 81.62 | 65.00 | 68.99 | 88,625 | 68.99 |
| 3/04/2025 | 74.60 | 82.51 | 72.15 | 75.99 | 88,495 | 75.99 |
| 3/03/2025 | 71.56 | 80.58 | 68.70 | 76.82 | 85,414 | 76.82 |
| 2/28/2025 | 72.56 | 72.56 | 61.00 | 68.72 | 99,038 | 68.72 |
| 2/27/2025 | 63.90 | 68.00 | 51.00 | 67.87 | 97,457 | 67.87 |
| 2/26/2025 | 55.99 | 61.91 | 49.00 | 57.99 | 96,206 | 57.99 |
| 2/25/2025 | 74.40 | 75.99 | 35.00 | 52.45 | 271,627 | 52.45 |
| 2/24/2025 | 59.69 | 73.34 | 51.50 | 69.34 | 175,700 | 69.34 |
| 2/21/2025 | 47.49 | 62.62 | 46.02 | 50.00 | 263,559 | 50.00 |
| 2/20/2025 | 43.33 | 44.98 | 42.50 | 43.80 | 32,141 | 43.80 |
| 2/19/2025 | 42.79 | 45.50 | 40.02 | 42.00 | 302,939 | 42.00 |
| 2/18/2025 | 46.97 | 49.41 | 40.00 | 42.01 | 71,229 | 42.01 |
| 2/14/2025 | 57.99 | 58.50 | 44.00 | 44.75 | 149,465 | 44.75 |
| 2/13/2025 | 49.99 | 55.00 | 49.99 | 51.91 | 95,436 | 51.91 |
| 2/12/2025 | 40.75 | 49.53 | 40.75 | 47.60 | 124,041 | 47.60 |