Daily trading records

Diginex Historical Stock Prices by Trading Day

Diginex daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Diginex.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Diginex email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Diginex's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.25%

From the August 21, 2026 close of $1.28 to $1.20 on August 28, 2026.

20-session performance

-21.57%

From the July 31, 2026 close of $1.53 to $1.20 on August 28, 2026.

60-session performance

+9.09%

From the June 3, 2026 close of $1.10 to $1.20 on August 28, 2026.

Diginex Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.22$1.27$1.20$1.20204,103-$0.04 (-3.23%)
$1.33$1.35$1.24$1.24239,394-$0.06 (-4.62%)
$1.32$1.36$1.30$1.30242,952-$0.04 (-2.99%)
$1.315$1.40$1.31$1.34307,138+$0.02 (+1.52%)
$1.28$1.395$1.275$1.32552,254+$0.04 (+3.13%)
$1.22$1.29$1.22$1.28442,520+$0.05 (+4.07%)
$1.24$1.28$1.175$1.23864,752-$0.03 (-2.38%)
$1.26$1.28$1.22$1.26528,060+$0.02 (+1.61%)
$1.15$1.29$1.15$1.24676,004+$0.03 (+2.48%)
$1.21$1.24$1.0601$1.211,633,871-$0.11 (-8.33%)
$1.23$1.45$1.145$1.322,614,790-$0.20 (-13.16%)
$1.60$1.62$1.50$1.521,258,556-$0.10 (-6.17%)
$1.80$2.07$1.41$1.625,782,531$0.00 (0.00%)
$1.73$1.745$1.54$1.621,232,591-$0.115 (-6.63%)
$1.57$1.77$1.54$1.7351,308,832+$0.215 (+14.14%)
$1.50$1.53$1.40$1.52741,588+$0.05 (+3.40%)
$1.40$1.50$1.34$1.47559,189+$0.08 (+5.76%)
$1.38$1.42$1.32$1.39544,310+$0.01 (+0.72%)
$1.40$1.51$1.355$1.38593,163-$0.08 (-5.48%)
$1.52$1.61$1.31$1.461,702,732-$0.07 (-4.58%)
$1.72$1.76$1.44$1.532,135,695-$0.27 (-15.00%)
$1.72$2.19$1.61$1.808,221,693+$0.25 (+16.13%)
$1.50$1.63$1.46$1.55793,393+$0.05 (+3.33%)
$1.54$1.54$1.36$1.50810,672-$0.01 (-0.66%)
$1.47$1.60$1.46$1.51816,056+$0.10 (+7.09%)
$1.37$1.46$1.35$1.41622,619+$0.07 (+5.22%)
$1.39$1.40$1.28$1.34628,935-$0.10 (-6.94%)
$1.31$1.48$1.28$1.44719,102+$0.14 (+10.77%)
$1.25$1.35$1.20$1.30533,569+$0.07 (+5.69%)
$1.15$1.25$1.10$1.23835,902+$0.10 (+8.85%)
$1.12$1.14$1.11$1.13236,822+$0.01 (+0.89%)
$1.18$1.18$1.0903$1.12345,287-$0.07 (-5.88%)
$1.13$1.20$1.11$1.19327,098+$0.03 (+2.59%)
$1.14$1.19$1.13$1.16386,824+$0.01 (+0.87%)
$1.17$1.23$1.12$1.15435,418-$0.04 (-3.36%)
$1.13$1.22$1.10$1.19515,353+$0.02 (+1.71%)
$1.06$1.21$1.06$1.17643,660+$0.12 (+11.43%)
$1.03$1.07$1.00$1.05377,133+$0.03 (+2.94%)
$1.13$1.13$1.01$1.02429,211-$0.11 (-9.73%)
$1.00$1.26$1.00$1.132,002,137-$0.02 (-1.74%)
$1.18$1.3299$1.12$1.151,635,815-$0.13 (-10.16%)
$1.17$1.348$1.11$1.282,856,193-$0.20 (-13.51%)
$1.60$1.63$1.28$1.4822,731,236+$0.08 (+5.71%)
$0.90$1.88$0.90$1.4050,295,451+$0.5168 (+58.51%)
$0.85$0.91$0.85$0.8832365,562+$0.0332 (+3.91%)
$0.925$0.9361$0.85$0.85315,838-$0.0676 (-7.37%)
$0.90$0.9599$0.8615$0.9176577,575+$0.0373 (+4.24%)
$0.93$0.9682$0.85$0.8803417,464-$0.0512 (-5.50%)
$0.92$0.9883$0.91$0.9315465,012+$0.0315 (+3.50%)
$0.925$0.925$0.90$0.90280,542-$0.005 (-0.55%)
$0.94$0.95$0.88$0.905990,993-$0.0613 (-6.34%)
$0.98$1.05$0.955$0.9663492,393-$0.0437 (-4.33%)
$0.94$1.12$0.92$1.011,373,821+$0.11 (+12.22%)
$0.99$1.02$0.90$0.901,118,145-$0.0653 (-6.76%)
$0.98$0.9998$0.88$0.96531,215,798-$0.0147 (-1.50%)
$1.02$1.0894$0.96$0.982,532,680-$0.05 (-4.85%)
$0.9968$1.07$0.9565$1.031,112,692+$0.0368 (+3.71%)
$1.02$1.07$0.94$0.99321,218,754-$0.0068 (-0.68%)
$1.05$1.09$1.00$1.00757,647-$0.04 (-3.85%)
$1.05$1.09$1.02$1.04605,771-$0.06 (-5.45%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Diginex company profile.Review Diginex valuation and profitability metrics.

Read the frequently asked questions.

What is Diginex's latest verified closing price?

Diginex closed at $1.20 on August 28, 2026.

What period does Diginex's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Diginex's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Diginex's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Diginex's daily prices?

Daily aggregate prices are provided by Polygon.