NASDAQ : DGNX
Diginex Limited — Price history
Industrials · Consulting Services · United Kingdom
Last price 1.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Diginex Limited (DGNX) closed at 1.425 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.4 | 1.48 | 1.37 | 1.425 | 276,531 | +1.79% |
| 2026-10-30 | 1.43 | 1.44 | 1.33 | 1.4 | 298,384 | -4.11% |
| 2026-10-29 | 1.39 | 1.47 | 1.36 | 1.46 | 439,223 | +0.00% |
| 2026-10-28 | 1.37 | 1.46 | 1.3 | 1.46 | 433,076 | +9.77% |
| 2026-10-27 | 1.31 | 1.4 | 1.31 | 1.33 | 196,604 | +0.76% |
| 2026-10-26 | 1.36 | 1.4 | 1.3 | 1.32 | 159,071 | -5.71% |
| 2026-10-23 | 1.24 | 1.41 | 1.201 | 1.4 | 364,058 | +12.00% |
| 2026-10-22 | 1.32 | 1.33 | 1.21 | 1.25 | 139,906 | -6.72% |
| 2026-10-21 | 1.29 | 1.42 | 1.29 | 1.34 | 193,107 | -2.90% |
| 2026-10-20 | 1.18 | 1.405 | 1.18 | 1.38 | 560,194 | +6.15% |
| 2026-10-19 | 1.17 | 1.34 | 1.14 | 1.3 | 209,644 | +10.17% |
| 2026-10-16 | 1.13 | 1.19 | 1.13 | 1.18 | 140,538 | +1.72% |
| 2026-10-15 | 1.15 | 1.2 | 1.12 | 1.16 | 207,886 | -0.85% |
| 2026-10-14 | 1.21 | 1.24 | 1.17 | 1.17 | 161,359 | -4.88% |
| 2026-10-13 | 1.21 | 1.26 | 1.209 | 1.23 | 162,318 | +1.65% |
| 2026-10-12 | 1.19 | 1.25 | 1.19 | 1.21 | 145,270 | -4.72% |
| 2026-10-09 | 1.21 | 1.3 | 1.15 | 1.27 | 245,964 | +4.96% |
| 2026-10-08 | 1.33 | 1.345 | 1.205 | 1.21 | 315,150 | -11.03% |
| 2026-10-07 | 1.26 | 1.41 | 1.252 | 1.36 | 527,612 | +5.43% |
| 2026-10-06 | 1.22 | 1.31 | 1.22 | 1.29 | 272,696 | +0.78% |
| 2026-10-05 | 1.28 | 1.32 | 1.24 | 1.28 | 225,190 | +0.00% |
| 2026-10-02 | 1.26 | 1.3 | 1.23 | 1.28 | 314,051 | +6.67% |
| 2026-10-01 | 1.17 | 1.221 | 1.17 | 1.2 | 147,830 | +2.56% |
| 2026-09-30 | 1.22 | 1.275 | 1.16 | 1.17 | 366,975 | -2.90% |
| 2026-09-29 | 1.4 | 1.41 | 1.19 | 1.205 | 788,519 | -14.54% |
| 2026-09-28 | 1.35 | 1.41 | 1.34 | 1.41 | 257,245 | +4.44% |
| 2026-09-25 | 1.42 | 1.44 | 1.35 | 1.35 | 1,231,490 | -3.57% |
| 2026-09-24 | 1.495 | 1.55 | 1.38 | 1.4 | 1,107,892 | -4.76% |
| 2026-09-23 | 1.52 | 1.585 | 1.465 | 1.47 | 393,909 | -3.92% |
| 2026-09-22 | 1.4 | 1.55 | 1.4 | 1.53 | 1,155,228 | +6.99% |
| 2026-09-21 | 1.43 | 1.45 | 1.41 | 1.43 | 148,980 | +3.62% |
| 2026-09-18 | 1.42 | 1.42 | 1.38 | 1.38 | 115,753 | -2.13% |
| 2026-09-17 | 1.39 | 1.432 | 1.39 | 1.41 | 82,786 | +1.44% |
| 2026-09-16 | 1.43 | 1.44 | 1.39 | 1.39 | 132,133 | -0.71% |
| 2026-09-15 | 1.38 | 1.46 | 1.38 | 1.4 | 332,535 | +0.00% |
| 2026-09-14 | 1.36 | 1.42 | 1.35 | 1.4 | 152,335 | +2.19% |
| 2026-09-11 | 1.48 | 1.5 | 1.33 | 1.37 | 634,455 | -7.43% |
| 2026-09-10 | 1.54 | 1.6 | 1.38 | 1.48 | 338,433 | -6.33% |
| 2026-09-09 | 1.6 | 1.64 | 1.56 | 1.58 | 236,299 | -1.25% |
| 2026-09-08 | 1.5 | 1.64 | 1.5 | 1.6 | 506,171 | +6.67% |
| 2026-09-04 | 1.4 | 1.5 | 1.39 | 1.5 | 306,658 | +8.70% |
| 2026-09-03 | 1.36 | 1.45 | 1.36 | 1.38 | 366,830 | +1.47% |
| 2026-09-02 | 1.18 | 1.39 | 1.17 | 1.36 | 922,321 | +16.24% |
| 2026-09-01 | 1.14 | 1.19 | 1.13 | 1.17 | 177,784 | -1.68% |
| 2026-08-31 | 1.18 | 1.22 | 1.17 | 1.19 | 148,918 | -0.83% |
| 2026-08-28 | 1.22 | 1.27 | 1.2 | 1.2 | 204,102 | -3.23% |
| 2026-08-27 | 1.33 | 1.35 | 1.24 | 1.24 | 239,394 | -4.62% |
| 2026-08-26 | 1.32 | 1.36 | 1.3 | 1.3 | 242,951 | -2.99% |
| 2026-08-25 | 1.315 | 1.4 | 1.31 | 1.34 | 307,137 | +1.52% |
| 2026-08-24 | 1.28 | 1.395 | 1.275 | 1.32 | 552,254 | +3.13% |
| 2026-08-21 | 1.22 | 1.29 | 1.22 | 1.28 | 442,519 | +4.07% |
| 2026-08-20 | 1.24 | 1.28 | 1.175 | 1.23 | 864,751 | -2.38% |
| 2026-08-19 | 1.26 | 1.28 | 1.22 | 1.26 | 528,060 | +1.61% |
| 2026-08-18 | 1.15 | 1.29 | 1.15 | 1.24 | 676,004 | +2.48% |
| 2026-08-17 | 1.21 | 1.24 | 1.06 | 1.21 | 1,633,870 | -8.33% |
| 2026-08-14 | 1.23 | 1.45 | 1.145 | 1.32 | 2,614,790 | -13.16% |
| 2026-08-13 | 1.6 | 1.62 | 1.5 | 1.52 | 1,258,556 | -6.17% |
| 2026-08-12 | 1.8 | 2.07 | 1.41 | 1.62 | 5,782,531 | +0.00% |
| 2026-08-11 | 1.73 | 1.745 | 1.54 | 1.62 | 1,232,591 | -6.63% |
| 2026-08-10 | 1.57 | 1.77 | 1.54 | 1.735 | 1,308,832 | +14.14% |
| 2026-08-07 | 1.5 | 1.53 | 1.4 | 1.52 | 741,587 | +3.40% |
| 2026-08-06 | 1.4 | 1.5 | 1.34 | 1.47 | 559,189 | +5.76% |
| 2026-08-05 | 1.38 | 1.42 | 1.32 | 1.39 | 544,309 | +0.72% |
| 2026-08-04 | 1.4 | 1.51 | 1.355 | 1.38 | 593,162 | -5.48% |
| 2026-08-03 | 1.52 | 1.61 | 1.31 | 1.46 | 1,703,039 | -4.58% |
| 2026-07-31 | 1.72 | 1.76 | 1.44 | 1.53 | 2,135,695 | -15.00% |
| 2026-07-30 | 1.72 | 2.19 | 1.61 | 1.8 | 8,221,693 | +16.13% |
| 2026-07-29 | 1.5 | 1.63 | 1.46 | 1.55 | 793,392 | +3.33% |
| 2026-07-28 | 1.54 | 1.54 | 1.36 | 1.5 | 810,671 | -0.66% |
| 2026-07-27 | 1.47 | 1.6 | 1.46 | 1.51 | 816,055 | +7.09% |
| 2026-07-24 | 1.37 | 1.46 | 1.35 | 1.41 | 622,619 | +5.22% |
| 2026-07-23 | 1.39 | 1.4 | 1.28 | 1.34 | 628,935 | -6.94% |
| 2026-07-22 | 1.31 | 1.48 | 1.28 | 1.44 | 719,101 | +10.77% |
| 2026-07-21 | 1.25 | 1.35 | 1.2 | 1.3 | 533,568 | +5.69% |
| 2026-07-20 | 1.15 | 1.25 | 1.1 | 1.23 | 835,901 | +8.85% |
| 2026-07-17 | 1.12 | 1.14 | 1.11 | 1.13 | 236,822 | +0.89% |
| 2026-07-16 | 1.18 | 1.18 | 1.09 | 1.12 | 345,287 | -5.88% |
| 2026-07-15 | 1.13 | 1.2 | 1.11 | 1.19 | 327,098 | +2.59% |
| 2026-07-14 | 1.14 | 1.19 | 1.13 | 1.16 | 389,972 | +0.87% |
| 2026-07-13 | 1.17 | 1.23 | 1.12 | 1.15 | 435,417 | -3.36% |
| 2026-07-10 | 1.13 | 1.22 | 1.1 | 1.19 | 515,352 | +1.71% |
| 2026-07-09 | 1.06 | 1.21 | 1.06 | 1.17 | 643,659 | +11.43% |
| 2026-07-08 | 1.03 | 1.07 | 1 | 1.05 | 377,132 | +2.94% |
| 2026-07-07 | 1.13 | 1.13 | 1.01 | 1.02 | 429,211 | -9.73% |
| 2026-07-06 | 1 | 1.26 | 1 | 1.13 | 2,002,137 | -1.74% |
| 2026-07-02 | 1.18 | 1.33 | 1.12 | 1.15 | 1,635,814 | -10.16% |
| 2026-07-01 | 1.17 | 1.348 | 1.11 | 1.28 | 2,856,193 | -13.51% |
| 2026-06-30 | 1.6 | 1.63 | 1.28 | 1.48 | 22,731,235 | +5.71% |
| 2026-06-29 | 0.9 | 1.88 | 0.9 | 1.4 | 50,295,451 | +58.51% |
| 2026-06-26 | 0.85 | 0.91 | 0.85 | 0.8832 | 365,561 | +3.91% |
| 2026-06-25 | 0.925 | 0.9361 | 0.85 | 0.85 | 315,838 | -7.37% |
| 2026-06-24 | 0.9 | 0.9599 | 0.8615 | 0.9176 | 577,574 | +4.24% |
| 2026-06-23 | 0.93 | 0.9682 | 0.85 | 0.8803 | 417,463 | -5.50% |
| 2026-06-22 | 0.92 | 0.9883 | 0.91 | 0.9315 | 465,012 | +3.50% |
| 2026-06-18 | 0.925 | 0.925 | 0.9 | 0.9 | 280,541 | -0.55% |
| 2026-06-17 | 0.94 | 0.95 | 0.88 | 0.905 | 990,993 | -6.34% |
| 2026-06-16 | 0.98 | 1.05 | 0.955 | 0.9663 | 492,392 | -4.33% |
| 2026-06-15 | 0.94 | 1.12 | 0.92 | 1.01 | 1,373,820 | +12.22% |
| 2026-06-12 | 0.99 | 1.02 | 0.9 | 0.9 | 1,118,144 | -6.76% |
| 2026-06-11 | 0.98 | 0.9998 | 0.88 | 0.9653 | 1,215,798 | -1.50% |
| 2026-06-10 | 1.02 | 1.089 | 0.96 | 0.98 | 2,532,679 | -4.85% |
| 2026-06-09 | 0.9968 | 1.07 | 0.9565 | 1.03 | 1,112,692 | +3.71% |
| 2026-06-08 | 1.02 | 1.07 | 0.94 | 0.9932 | 1,218,754 | -0.68% |
| 2026-06-05 | 1.05 | 1.09 | 1 | 1 | 757,646 | -3.85% |
| 2026-06-04 | 1.05 | 1.09 | 1.02 | 1.04 | 605,770 | -5.45% |
| 2026-06-03 | 1.18 | 1.26 | 1.04 | 1.1 | 1,846,297 | -5.98% |
| 2026-06-02 | 1.18 | 1.26 | 1.14 | 1.17 | 872,398 | +0.86% |
| 2026-06-01 | 1.25 | 1.25 | 1.1 | 1.16 | 1,283,070 | -20.00% |
| 2026-05-29 | 1.5 | 1.9 | 1.42 | 1.45 | 4,502,278 | +1.40% |
| 2026-05-28 | 1.35 | 1.48 | 1.281 | 1.43 | 1,500,037 | +10.85% |
| 2026-05-27 | 1.28 | 1.51 | 1.23 | 1.29 | 1,932,000 | +4.88% |
| 2026-05-26 | 1.13 | 1.25 | 1.11 | 1.23 | 1,114,164 | +11.82% |
| 2026-05-22 | 1.08 | 1.12 | 1.05 | 1.1 | 269,336 | +0.00% |
| 2026-05-21 | 1.12 | 1.12 | 1.03 | 1.1 | 442,086 | -1.79% |
| 2026-05-20 | 1 | 1.26 | 0.9551 | 1.12 | 1,615,764 | +14.39% |
| 2026-05-19 | 0.96 | 0.9848 | 0.8924 | 0.9791 | 236,585 | +4.04% |
| 2026-05-18 | 1 | 1.01 | 0.922 | 0.9411 | 306,562 | -2.47% |
| 2026-05-15 | 0.97 | 0.9899 | 0.9 | 0.9649 | 579,900 | +1.56% |
| 2026-05-14 | 1.1 | 1.129 | 0.95 | 0.9501 | 3,237,305 | -20.83% |
| 2026-05-13 | 1.21 | 1.26 | 1.15 | 1.2 | 383,538 | -0.41% |