Diginex Limited - Ordinary Shares (DGNX)
0.8221
-0.0279 (-3.28%)
NASDAQ · Last Trade: Feb 20th, 9:09 PM EST
Historical Prices For Diginex Limited - Ordinary Shares (DGNX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/20/2026 | 0.92 | 0.92 | 0.76 | 0.82 | 4,767,182 | 0.82 |
| 2/19/2026 | 0.97 | 0.97 | 0.81 | 0.85 | 14,058,468 | 0.85 |
| 2/18/2026 | 0.75 | 0.87 | 0.69 | 0.75 | 6,481,078 | 0.75 |
| 2/17/2026 | 0.63 | 0.70 | 0.57 | 0.65 | 4,201,047 | 0.65 |
| 2/13/2026 | 0.58 | 0.63 | 0.57 | 0.60 | 2,446,220 | 0.60 |
| 2/12/2026 | 0.61 | 0.64 | 0.56 | 0.60 | 2,474,070 | 0.60 |
| 2/11/2026 | 0.57 | 0.62 | 0.52 | 0.60 | 5,135,774 | 0.60 |
| 2/10/2026 | 0.76 | 0.78 | 0.57 | 0.61 | 9,916,557 | 0.61 |
| 2/09/2026 | 0.95 | 0.96 | 0.74 | 0.79 | 5,272,239 | 0.79 |
| 2/06/2026 | 0.91 | 0.98 | 0.87 | 0.90 | 1,889,426 | 0.90 |
| 2/05/2026 | 0.99 | 1.02 | 0.83 | 0.86 | 3,155,445 | 0.86 |
| 2/04/2026 | 1.10 | 1.19 | 1.02 | 1.05 | 2,797,944 | 1.05 |
| 2/03/2026 | 1.07 | 1.11 | 1.03 | 1.07 | 1,094,869 | 1.07 |
| 2/02/2026 | 1.09 | 1.10 | 0.97 | 1.05 | 2,891,690 | 1.05 |
| 1/30/2026 | 1.12 | 1.13 | 1.03 | 1.10 | 2,891,331 | 1.10 |
| 1/29/2026 | 1.20 | 1.22 | 1.09 | 1.10 | 4,788,726 | 1.10 |
| 1/28/2026 | 1.35 | 1.37 | 1.19 | 1.20 | 4,729,603 | 1.20 |
| 1/27/2026 | 1.22 | 1.46 | 1.07 | 1.46 | 4,283,236 | 1.46 |
| 1/26/2026 | 1.31 | 1.48 | 1.21 | 1.24 | 5,279,962 | 1.24 |
| 1/23/2026 | 1.68 | 1.70 | 1.17 | 1.24 | 36,689,999 | 1.24 |
| 1/22/2026 | 1.39 | 1.49 | 1.29 | 1.35 | 4,819,308 | 1.35 |
| 1/21/2026 | 1.71 | 1.72 | 1.32 | 1.44 | 6,060,000 | 1.44 |
| 1/20/2026 | 2.13 | 2.14 | 1.67 | 1.73 | 4,124,101 | 1.73 |
| 1/16/2026 | 2.24 | 2.27 | 2.03 | 2.12 | 2,277,059 | 2.12 |
| 1/15/2026 | 2.68 | 2.71 | 2.14 | 2.17 | 4,242,569 | 2.17 |
| 1/14/2026 | 2.67 | 2.75 | 2.43 | 2.66 | 2,353,405 | 2.66 |
| 1/13/2026 | 2.44 | 2.85 | 2.30 | 2.58 | 2,877,485 | 2.58 |
| 1/12/2026 | 3.10 | 3.11 | 2.38 | 2.42 | 2,633,902 | 2.42 |
| 1/09/2026 | 3.55 | 3.59 | 2.85 | 3.08 | 2,721,005 | 3.08 |
| 1/08/2026 | 3.94 | 4.30 | 3.45 | 3.56 | 2,070,251 | 3.56 |
| 1/07/2026 | 4.08 | 4.19 | 3.62 | 3.79 | 1,468,449 | 3.79 |
| 1/06/2026 | 4.54 | 4.54 | 3.85 | 4.05 | 1,388,784 | 4.05 |
| 1/05/2026 | 4.98 | 5.18 | 4.46 | 4.55 | 1,619,236 | 4.55 |
| 1/02/2026 | 5.01 | 5.03 | 4.50 | 4.65 | 3,245,967 | 4.65 |
| 12/31/2025 | 4.68 | 4.70 | 4.06 | 4.17 | 586,055 | 4.17 |
| 12/30/2025 | 6.32 | 6.32 | 4.50 | 4.54 | 1,322,591 | 4.54 |
| 12/29/2025 | 6.60 | 6.63 | 6.08 | 6.40 | 365,739 | 6.40 |
| 12/26/2025 | 7.17 | 7.20 | 6.60 | 6.65 | 197,323 | 6.65 |
| 12/24/2025 | 7.29 | 7.31 | 7.03 | 7.30 | 69,836 | 7.30 |
| 12/23/2025 | 7.07 | 7.37 | 6.90 | 7.35 | 337,984 | 7.35 |
| 12/22/2025 | 7.17 | 7.19 | 6.55 | 6.99 | 381,784 | 6.99 |
| 12/19/2025 | 6.31 | 7.23 | 5.95 | 6.98 | 792,548 | 6.98 |
| 12/18/2025 | 6.45 | 6.73 | 5.95 | 6.20 | 403,060 | 6.20 |
| 12/17/2025 | 6.61 | 6.98 | 6.15 | 6.45 | 384,459 | 6.45 |
| 12/16/2025 | 6.90 | 7.00 | 6.50 | 6.60 | 342,712 | 6.60 |
| 12/15/2025 | 7.96 | 8.01 | 6.85 | 7.14 | 816,069 | 7.14 |
| 12/12/2025 | 8.58 | 8.85 | 7.87 | 8.01 | 547,366 | 8.01 |
| 12/11/2025 | 8.63 | 8.82 | 8.25 | 8.50 | 399,357 | 8.50 |
| 12/10/2025 | 9.72 | 9.78 | 8.30 | 8.48 | 878,802 | 8.48 |
| 12/09/2025 | 8.09 | 11.20 | 8.09 | 9.58 | 2,831,518 | 9.58 |
| 12/08/2025 | 8.70 | 8.91 | 7.67 | 7.93 | 742,767 | 7.93 |
| 12/05/2025 | 9.00 | 9.30 | 8.44 | 8.70 | 636,440 | 8.70 |
| 12/04/2025 | 9.66 | 10.45 | 9.01 | 9.16 | 838,330 | 9.16 |
| 12/03/2025 | 10.15 | 10.54 | 9.30 | 10.00 | 594,461 | 10.00 |
| 12/02/2025 | 10.63 | 10.95 | 10.14 | 10.50 | 577,376 | 10.50 |
| 12/01/2025 | 11.20 | 11.42 | 10.58 | 10.69 | 460,163 | 10.69 |
| 11/28/2025 | 11.11 | 11.55 | 11.00 | 11.55 | 199,671 | 11.55 |
| 11/26/2025 | 11.00 | 11.59 | 10.55 | 11.48 | 600,768 | 11.48 |
| 11/25/2025 | 11.45 | 11.60 | 11.12 | 11.38 | 355,708 | 11.38 |
| 11/24/2025 | 12.65 | 12.70 | 10.88 | 11.80 | 1,102,712 | 11.80 |
| 11/21/2025 | 11.45 | 12.69 | 10.60 | 12.12 | 659,145 | 12.12 |