Diginex Limited - Ordinary Shares (DGNX)

Historical Prices For Diginex Limited - Ordinary Shares (DGNX)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	17.00	17.50	16.00	16.47	597,174	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
8/20/2025	55.61	57.00	54.00	55.70	26,594	6.96
8/19/2025	54.31	58.10	53.73	56.00	25,431	7.00
8/18/2025	54.50	55.90	50.04	55.73	33,632	6.97
8/15/2025	54.51	54.51	50.00	52.80	20,117	6.60
8/14/2025	54.00	59.00	53.10	54.94	24,376	6.87
8/13/2025	52.50	59.50	51.00	57.00	36,666	7.13
8/12/2025	46.84	52.91	46.84	51.46	32,239	6.43
8/11/2025	44.62	48.00	44.50	46.15	20,953	5.77
8/08/2025	45.20	48.00	43.35	44.10	28,192	5.51
8/07/2025	47.00	47.33	45.10	46.50	30,551	5.81
8/06/2025	48.46	49.71	46.50	46.80	48,630	5.85
8/05/2025	52.60	54.00	45.83	50.48	48,490	6.31
8/04/2025	54.09	58.36	52.00	52.59	50,629	6.57
8/01/2025	51.86	57.69	51.00	55.81	47,280	6.98
7/31/2025	55.09	56.14	50.02	53.00	53,989	6.63
7/30/2025	54.51	56.00	52.30	55.88	75,705	6.99
7/29/2025	54.00	61.24	52.10	53.08	72,515	6.63
7/28/2025	55.00	58.98	51.88	54.02	76,349	6.75
7/25/2025	55.21	56.28	48.16	51.23	44,159	6.40
7/24/2025	59.45	59.48	55.68	56.30	27,414	7.04
7/23/2025	58.50	60.00	56.50	59.47	23,000	7.43
7/22/2025	57.62	59.69	55.85	56.07	26,691	7.01
7/21/2025	60.51	63.93	56.51	57.12	30,212	7.14
7/18/2025	68.50	68.50	59.20	61.46	30,995	7.68
7/17/2025	65.80	68.50	63.25	66.25	33,203	8.28
7/16/2025	60.94	68.24	56.56	65.86	129,997	8.23
7/15/2025	61.50	61.96	59.00	59.24	27,181	7.41
7/14/2025	58.30	64.00	58.00	62.00	56,253	7.75
7/11/2025	67.62	71.30	60.00	66.50	62,958	8.31
7/10/2025	56.79	71.30	54.70	63.02	113,609	7.88
7/09/2025	53.00	55.19	51.35	54.50	35,783	6.81
7/08/2025	47.31	56.00	47.00	51.35	40,859	6.42
7/07/2025	44.50	47.45	44.50	47.31	17,592	5.91