ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Diginex Limited - Ordinary Shares (NQ:DGNX)

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 1.120 1.130 1.030 1.100 2,891,331 +0.00(+0.00%)
Jan 29, 2026 1.200 1.220 1.090 1.100 4,788,726 -0.10(-8.33%)
Jan 28, 2026 1.350 1.370 1.190 1.200 4,729,603 -0.26(-17.81%)
Jan 27, 2026 1.220 1.460 1.070 1.460 4,283,236 +0.22(+17.74%)
Jan 26, 2026 1.310 1.480 1.210 1.240 5,279,962 +0.00(+0.00%)
Jan 23, 2026 1.680 1.700 1.170 1.240 36,690,000 -0.11(-8.15%)
Jan 22, 2026 1.390 1.490 1.290 1.350 4,819,308 -0.09(-6.25%)
Jan 21, 2026 1.710 1.720 1.320 1.440 6,060,000 -0.29(-16.76%)
Jan 20, 2026 2.130 2.139 1.670 1.730 4,124,101 -0.39(-18.40%)
Jan 16, 2026 2.240 2.270 2.030 2.120 2,277,059 -0.05(-2.30%)
Jan 15, 2026 2.680 2.710 2.140 2.170 4,242,569 -0.49(-18.42%)
Jan 14, 2026 2.670 2.750 2.430 2.660 2,353,405 +0.08(+3.10%)
Jan 13, 2026 2.440 2.850 2.300 2.580 2,877,485 +0.16(+6.61%)
Jan 12, 2026 3.100 3.110 2.383 2.420 2,633,912 -0.66(-21.43%)
Jan 09, 2026 3.550 3.590 2.850 3.080 2,721,005 -0.48(-13.48%)
Jan 08, 2026 3.940 4.300 3.450 3.560 2,070,251 -0.23(-6.07%)
Jan 07, 2026 4.080 4.190 3.620 3.790 1,468,449 -0.26(-6.42%)
Jan 06, 2026 4.540 4.540 3.850 4.050 1,388,784 -0.50(-10.99%)
Jan 05, 2026 4.980 5.180 4.460 4.550 1,619,236 -0.10(-2.15%)
Jan 02, 2026 5.010 5.030 4.500 4.650 3,245,967 +0.48(+11.51%)
Dec 31, 2025 4.680 4.700 4.060 4.170 586,055 -0.37(-8.15%)
Dec 30, 2025 6.320 6.320 4.500 4.540 1,322,591 -1.86(-29.06%)
Dec 29, 2025 6.600 6.633 6.080 6.400 365,739 -0.25(-3.76%)
Dec 26, 2025 7.170 7.200 6.600 6.650 197,323 -0.65(-8.90%)
Dec 24, 2025 7.290 7.314 7.030 7.300 69,836 -0.05(-0.68%)
Dec 23, 2025 7.070 7.370 6.900 7.350 337,984 +0.36(+5.15%)
Dec 22, 2025 7.170 7.190 6.551 6.990 381,784 +0.01(+0.14%)
Dec 19, 2025 6.310 7.230 5.950 6.980 792,548 +0.78(+12.58%)
Dec 18, 2025 6.450 6.730 5.950 6.200 403,060 -0.25(-3.88%)
Dec 17, 2025 6.610 6.980 6.150 6.450 384,459 -0.15(-2.27%)
Dec 16, 2025 6.900 7.000 6.500 6.600 342,712 -0.54(-7.56%)
Dec 15, 2025 7.960 8.010 6.854 7.140 816,069 -0.87(-10.86%)
Dec 12, 2025 8.580 8.850 7.870 8.010 547,366 -0.49(-5.76%)
Dec 11, 2025 8.630 8.820 8.253 8.500 399,357 +0.02(+0.24%)
Dec 10, 2025 9.720 9.780 8.300 8.480 878,802 -1.10(-11.48%)
Dec 09, 2025 8.090 11.20 8.090 9.580 2,833,646 +1.65(+20.81%)
Dec 08, 2025 8.700 8.914 7.670 7.930 742,767 -0.77(-8.85%)
Dec 05, 2025 9.000 9.300 8.440 8.700 636,440 -0.46(-5.02%)
Dec 04, 2025 9.660 10.45 9.010 9.160 838,330 -0.84(-8.40%)
Dec 03, 2025 10.15 10.54 9.300 10.00 594,461 -0.50(-4.76%)
Dec 02, 2025 10.63 10.95 10.14 10.50 577,376 -0.19(-1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.