Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Diginex Ltd. (DGNX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.4769 0.4998 0.46 0.4846 42,513
2nd Apr 2026 (Thu) 0.4769 0.4998 0.46 0.4846 42,513
1st Apr 2026 (Wed) 0.4947 0.5048 0.4703 0.4946 54,285
31st Mar 2026 (Tue) 0.4755 0.4899 0.4509 0.4801 24,819
30th Mar 2026 (Mon) 0.3842 0.4876 0.3842 0.4401 81,289
27th Mar 2026 (Fri) 0.475 0.4854 0.4579 0.4627 48,325
26th Mar 2026 (Thu) 0.4841 0.5101 0.4651 0.4901 36,160
25th Mar 2026 (Wed) 0.5208 0.5303 0.4429 0.4897 52,189
24th Mar 2026 (Tue) 0.5651 0.5725 0.5201 0.53 337,407
23rd Mar 2026 (Mon) 0.5443 0.5807 0.5443 0.5604 20,868
20th Mar 2026 (Fri) 0.5609 0.5609 0.5416 0.55 614
19th Mar 2026 (Thu) 0.56 0.56 0.54 0.5533 16,939
18th Mar 2026 (Wed) 0.59 0.5907 0.5566 0.566 12,721
17th Mar 2026 (Tue) 0.5873 0.5967 0.58 0.595 33,080
16th Mar 2026 (Mon) 0.5912 0.6301 0.5886 0.60 25,140
13th Mar 2026 (Fri) 0.60 0.64 0.5701 0.5775 52,893
12th Mar 2026 (Thu) 0.5651 0.62 0.565 0.61 62,560
11th Mar 2026 (Wed) 0.5751 0.58 0.548 0.57 52,971
10th Mar 2026 (Tue) 0.5821 0.5821 0.5501 0.58 22,609
9th Mar 2026 (Mon) 0.60 0.60 0.552 0.59 19,283
6th Mar 2026 (Fri) 0.58 0.6134 0.5498 0.60 3,727
5th Mar 2026 (Thu) 0.65 0.65 0.5863 0.598 14,970
4th Mar 2026 (Wed) 0.5505 0.65 0.54 0.623 128,566
3rd Mar 2026 (Tue) 0.5677 0.5677 0.5162 0.54 39,667
2nd Mar 2026 (Mon) 0.6087 0.6106 0.5741 0.5795 83,591
27th Feb 2026 (Fri) 0.6597 0.6764 0.61 0.6338 108,021
26th Feb 2026 (Thu) 0.6249 0.665 0.6194 0.665 35,906
25th Feb 2026 (Wed) 0.74 0.74 0.64 0.64 0
24th Feb 2026 (Tue) 0.74 0.74 0.638 0.638 0
23rd Feb 2026 (Mon) 0.74 0.74 0.6166 0.6529 198,096
20th Feb 2026 (Fri) 0.91 0.91 0.7699 0.8221 123,968
19th Feb 2026 (Thu) 0.9497 0.955 0.81 0.85 572,063
18th Feb 2026 (Wed) 0.7855 0.8557 0.69 0.75 147,565
17th Feb 2026 (Tue) 0.63 0.6932 0.5744 0.6499 117,159
16th Feb 2026 (Mon) 0.5815 0.6241 0.57 0.5995 31,128
13th Feb 2026 (Fri) 0.5815 0.6241 0.57 0.5995 31,128
12th Feb 2026 (Thu) 0.5894 0.6375 0.5686 0.60 33,240
11th Feb 2026 (Wed) 0.58 0.62 0.5276 0.605 195,550
10th Feb 2026 (Tue) 0.76 0.76 0.5735 0.61 641,219
9th Feb 2026 (Mon) 0.9316 0.9316 0.75 0.786 156,146
6th Feb 2026 (Fri) 0.9001 0.9701 0.87 0.90 25,435
5th Feb 2026 (Thu) 1.00 1.00 0.835 0.8624 105,397
FTSE 100 Latest
Value10,436.29
Change71.50