Skip to main content
DLXY logo

Delixy Holdings Limited

DLXYNASDAQEnergyOil & Gas Refining & Marketing

$1.70Today:- (-)1Y +95.45%

As of Oct 27, 2026 close

Market cap
$5.32M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.34$22.25
Volume (live)
-
Avg. volume (3M)
2.60M

Delixy Holdings (DLXY) Historical Stock Prices

Analyze Delixy Holdings (DLXY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Delixy Holdings (DLXY) Interactive Price Chart

Interactive historical price chart showing Delixy Holdings stock price movements and trends across multiple time periods.

Loading chart...

DLXY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DLXY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.741.831.651.701.7023.30K
Oct 26, 20261.761.781.731.731.7316.76K
Oct 23, 20261.751.891.721.801.8022.28K
Oct 22, 20261.981.991.681.721.7283.22K
Oct 21, 20261.902.021.861.961.9626.34K
Oct 20, 20261.971.991.921.921.9212.48K
Oct 19, 20262.102.131.941.991.9940.25K
Oct 16, 20262.082.202.082.092.0943.81K
Oct 15, 20262.122.242.102.142.1463.51K
Oct 14, 20261.992.321.832.112.111.45M
Oct 13, 20262.332.332.132.132.13108.36K
Oct 12, 20262.162.802.122.232.231.65M
Oct 9, 20262.272.302.122.172.1772.37K
Oct 8, 20262.222.432.102.272.27192.32K
Oct 7, 20262.062.462.062.262.26354.18K
Oct 6, 20261.973.201.952.402.4012.39M
Oct 5, 20261.962.011.921.971.9746.84K
Oct 2, 20262.082.081.952.012.0149.17K
Oct 1, 20262.082.262.052.092.09140.73K
Sep 30, 20262.202.252.122.192.19109.25K
Sep 29, 20262.312.502.202.302.30144.29K
Sep 28, 20263.054.252.362.442.441.90M
Sep 25, 20262.302.722.252.502.50161.07K
Sep 24, 20262.502.522.252.302.3079.57K
Sep 23, 20262.572.572.352.522.52104.15K
Sep 22, 20262.803.072.502.602.60189.22K
Sep 21, 20263.053.252.862.992.99470.76K
Sep 18, 20263.674.463.254.304.303.30M
Sep 17, 20265.756.303.154.224.225.40M
Sep 16, 20265.1022.253.2611.4511.4549.31M
Sep 15, 20262.152.192.052.082.088.95K
Sep 14, 20262.062.202.062.072.075.23K
Sep 11, 20262.082.202.002.062.0611.78K
Sep 10, 20262.252.502.002.092.0952.74K
Sep 9, 20262.102.202.002.172.172.19K
Sep 8, 20262.052.232.052.122.123.67K
Sep 4, 20262.052.232.012.012.0110.15K
Sep 3, 20262.282.282.112.112.118.25K
Sep 2, 20261.932.251.852.202.20105.69K
Sep 1, 20261.992.201.862.152.15909.12K
Aug 31, 20261.822.051.801.901.907.99K
Aug 28, 20261.801.841.751.751.759.59K
Aug 27, 20261.881.881.881.881.881.31K
Aug 26, 20261.921.941.881.881.88677
Aug 25, 20261.851.971.851.901.906.16K
Aug 24, 20261.992.011.901.901.902.98K
Aug 21, 20262.102.102.012.012.01783
Aug 20, 20262.052.202.052.102.102.78K
Aug 19, 20262.002.011.902.012.01446
Aug 18, 20262.192.232.102.102.103.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.