Diginex Limited - Ordinary Shares (DGNX)

Historical Prices For Diginex Limited - Ordinary Shares (DGNX)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	13.88	13.99	11.06	11.90	1,017,619	11.90
11/19/2025	16.09	16.17	13.00	13.46	1,279,633	13.46
11/18/2025	16.20	18.06	14.15	16.20	2,944,985	16.20
11/17/2025	11.64	14.60	11.64	13.59	1,498,088	13.59
11/14/2025	13.12	13.15	10.35	10.53	1,538,357	10.53
11/13/2025	14.50	14.55	13.02	13.50	540,614	13.50
11/12/2025	16.44	16.65	13.50	14.00	1,080,911	14.00
11/11/2025	18.00	18.00	15.60	16.35	516,630	16.35
11/10/2025	19.50	19.50	16.56	17.48	849,805	17.48
11/07/2025	17.93	18.01	16.13	17.11	596,426	17.11
11/06/2025	20.99	21.15	17.56	19.08	651,253	19.08
11/05/2025	19.00	20.00	18.20	20.00	656,145	20.00
11/04/2025	21.27	22.07	17.51	18.25	1,131,899	18.25
11/03/2025	23.86	24.50	21.00	23.63	1,469,774	23.63
10/31/2025	21.54	21.90	19.30	20.89	1,333,275	20.89
10/30/2025	16.00	18.49	15.56	18.27	1,081,086	18.27
10/29/2025	15.98	15.98	15.12	15.80	568,385	15.80
10/28/2025	16.15	16.27	14.63	14.90	645,485	14.90
10/27/2025	15.00	15.88	14.33	15.76	979,302	15.76
10/24/2025	15.00	15.18	13.34	14.00	513,898	14.00
10/23/2025	13.50	14.74	13.00	14.32	594,405	14.32
10/22/2025	15.00	15.00	12.78	13.32	515,687	13.32
10/21/2025	15.03	15.24	13.90	15.20	812,429	15.20
10/20/2025	17.67	17.70	13.80	14.68	1,320,218	14.68
10/17/2025	15.80	16.29	13.86	14.80	912,284	14.80
10/16/2025	19.83	20.30	15.66	16.67	955,033	16.67
10/15/2025	23.50	24.11	19.39	20.43	1,006,469	20.43
10/14/2025	23.41	24.20	22.23	23.30	684,856	23.30
10/13/2025	27.19	27.63	22.51	25.70	1,207,021	25.70
10/10/2025	28.31	28.59	22.95	24.93	1,557,184	24.93
10/09/2025	39.78	39.85	22.50	31.39	3,905,679	31.39
10/08/2025	30.49	31.66	27.15	30.99	1,844,095	30.99
10/07/2025	23.35	25.14	21.20	24.20	1,378,611	24.20
10/06/2025	18.25	20.00	17.00	19.80	863,469	19.80
10/03/2025	17.00	17.50	16.00	16.47	597,362	16.47
10/02/2025	15.20	16.64	14.88	15.80	676,878	15.80
10/01/2025	14.66	14.86	13.50	14.56	347,833	14.56
9/30/2025	15.08	15.15	13.45	14.38	444,139	14.38
9/29/2025	15.20	15.35	14.70	14.99	592,155	14.99
9/26/2025	14.40	14.75	13.30	14.13	490,574	14.13
9/25/2025	16.07	16.40	11.50	13.20	952,764	13.20
9/24/2025	15.91	16.50	14.90	15.75	437,613	15.75
9/23/2025	15.25	16.76	14.60	15.20	753,448	15.20
9/22/2025	17.00	19.54	15.70	17.75	1,453,358	17.75
9/19/2025	11.50	13.75	11.42	13.60	909,270	13.60
9/18/2025	10.51	11.50	10.51	11.28	520,015	11.28
9/17/2025	10.50	11.40	10.05	10.46	592,271	10.46
9/16/2025	10.50	10.81	10.00	10.00	356,263	10.00
9/15/2025	9.39	10.50	9.00	10.50	450,606	10.50
9/12/2025	9.05	9.78	8.48	9.40	351,518	9.40
9/11/2025	10.30	10.30	8.13	8.80	682,435	8.80
9/10/2025	8.32	14.59	7.65	10.57	1,771,729	10.57
9/09/2025	8.00	8.32	7.06	8.00	313,653	8.00
9/08/2025	62.31	65.05	62.31	64.54	16,928	8.07
9/05/2025	62.01	65.95	61.10	65.19	22,833	8.15
9/04/2025	60.50	66.21	58.00	63.94	30,200	7.99
9/03/2025	63.00	63.00	57.36	57.92	31,801	7.24
9/02/2025	59.91	63.00	57.40	60.25	33,873	7.53
8/29/2025	60.81	64.26	57.80	60.50	28,718	7.56
8/28/2025	58.51	62.73	58.48	62.73	19,262	7.84
8/27/2025	62.90	64.00	57.51	58.45	23,909	7.31
8/26/2025	59.10	66.00	58.09	61.50	47,882	7.69
8/25/2025	57.00	59.10	56.69	58.07	20,428	7.26
8/22/2025	55.59	59.25	55.50	57.89	25,793	7.24
8/21/2025	54.30	61.50	54.23	56.97	44,239	7.12