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
20th May 2026 (Wed) 0.9868 1.259 0.9701 1.12 73,976
19th May 2026 (Tue) 0.94 0.9822 0.90 0.9791 3,238
18th May 2026 (Mon) 1.00 1.00 0.9221 0.9411 10,462
15th May 2026 (Fri) 0.9241 0.9859 0.90 0.9649 10,486
14th May 2026 (Thu) 1.11 1.12 0.95 0.9501 265,142
13th May 2026 (Wed) 1.21 1.25 1.18 1.20 15,819
12th May 2026 (Tue) 1.28 1.375 1.20 1.205 35,218
11th May 2026 (Mon) 1.40 1.41 1.23 1.23 27,256
8th May 2026 (Fri) 1.445 1.54 1.33 1.37 18,393
7th May 2026 (Thu) 1.40 1.55 1.36 1.45 9,193
6th May 2026 (Wed) 1.80 1.80 1.585 1.56 17,218
5th May 2026 (Tue) 1.91 2.10 1.83 1.81 50,376
4th May 2026 (Mon) 1.91 1.97 1.78 1.85 12,815
1st May 2026 (Fri) 2.05 2.225 1.90 1.955 39,952
30th Apr 2026 (Thu) 2.33 2.37 1.80 1.82 121,819
29th Apr 2026 (Wed) 2.625 2.625 2.26 2.39 21,641
28th Apr 2026 (Tue) 3.74 3.74 2.42 2.62 53,235
27th Apr 2026 (Mon) 0.468 0.4765 0.4081 0.4401 111,109
24th Apr 2026 (Fri) 0.4856 0.4995 0.46 0.472 42,492
23rd Apr 2026 (Thu) 0.5135 0.5193 0.49 0.49 52,335
22nd Apr 2026 (Wed) 0.5119 0.5396 0.5101 0.5196 96,436
21st Apr 2026 (Tue) 0.5279 0.538 0.5103 0.5297 23,479
20th Apr 2026 (Mon) 0.50 0.5435 0.49 0.5302 105,560
17th Apr 2026 (Fri) 0.5248 0.53 0.4831 0.5131 123,272
16th Apr 2026 (Thu) 0.6324 0.66 0.5004 0.5556 7,557,502
15th Apr 2026 (Wed) 0.5299 0.56 0.5294 0.56 11,962
14th Apr 2026 (Tue) 0.51 0.545 0.51 0.53 53,580
13th Apr 2026 (Mon) 0.521 0.5309 0.5099 0.5209 40,223
10th Apr 2026 (Fri) 0.5246 0.5305 0.5106 0.5255 42,090
9th Apr 2026 (Thu) 0.5202 0.54 0.51 0.522 32,872
8th Apr 2026 (Wed) 0.4951 0.53 0.4951 0.514 35,970
7th Apr 2026 (Tue) 0.4943 0.50 0.479 0.491 21,114
6th Apr 2026 (Mon) 0.475 0.50 0.4749 0.495 62,727
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
FTSE 100 Latest
Value10,443.47
Change11.13