Nexgram Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.015	0.020	0.015	0.020	0.020	30,100
2024-08-14	0.015	0.020	0.015	0.020	0.020	2,136,100
2024-08-13	0.015	0.020	0.015	0.020	0.020	65,100
2024-08-12	0.015	0.020	0.015	0.020	0.020	990,200
2024-08-09	0.015	0.020	0.015	0.020	0.020	204,200
2024-08-08	0.015	0.020	0.015	0.020	0.020	240,100
2024-08-07	0.020	0.020	0.020	0.020	0.020	100
2024-08-06	0.020	0.020	0.015	0.020	0.020	10,236,600
2024-08-05	0.015	0.020	0.015	0.020	0.020	21,502,000
2024-08-02	0.015	0.015	0.015	0.015	0.015	273,100
2024-08-01	0.015	0.015	0.015	0.015	0.015	147,900
2024-07-31	0.015	0.015	0.015	0.015	0.015	53,000
2024-07-30	0.015	0.015	0.015	0.015	0.015	1,001,000
2024-07-29	0.020	0.020	0.015	0.020	0.020	43,500
2024-07-25	0.020	0.020	0.020	0.020	0.020	542,500
2024-07-24	0.020	0.020	0.020	0.020	0.020	1,091,100
2024-07-23	0.020	0.020	0.015	0.020	0.020	283,000
2024-07-22	0.020	0.020	0.015	0.020	0.020	313,300
2024-07-19	0.015	0.020	0.015	0.020	0.020	107,800
2024-07-18	0.015	0.020	0.015	0.020	0.020	56,300
2024-07-17	0.015	0.020	0.015	0.020	0.020	529,300
2024-07-16	0.020	0.020	0.015	0.020	0.020	425,100
2024-07-15	0.020	0.020	0.015	0.020	0.020	1,169,600
2024-07-12	0.020	0.020	0.015	0.020	0.020	535,600
2024-07-11	0.020	0.020	0.015	0.020	0.020	468,900
2024-07-10	0.015	0.020	0.015	0.020	0.020	75,100
2024-07-09	0.020	0.020	0.015	0.020	0.020	131,000
2024-07-05	0.015	0.020	0.015	0.020	0.020	311,100
2024-07-04	0.020	0.020	0.015	0.020	0.020	96,000
2024-07-03	0.015	0.020	0.015	0.020	0.020	31,800
2024-07-02	0.015	0.015	0.015	0.015	0.015	31,000
2024-07-01	0.015	0.020	0.015	0.020	0.020	280,500
2024-06-28	0.020	0.020	0.015	0.015	0.015	236,800
2024-06-27	0.020	0.020	0.015	0.020	0.020	1,383,600
2024-06-26	0.015	0.020	0.015	0.020	0.020	3,854,500
2024-06-25	0.020	0.020	0.015	0.020	0.020	4,652,300
2024-06-24	0.020	0.020	0.015	0.015	0.015	1,556,500
2024-06-21	0.020	0.020	0.015	0.020	0.020	258,300
2024-06-20	0.020	0.020	0.015	0.020	0.020	1,353,500
2024-06-19	0.020	0.020	0.015	0.015	0.015	1,969,400
2024-06-18	0.020	0.020	0.015	0.015	0.015	2,713,200
2024-06-14	0.020	0.025	0.015	0.020	0.020	33,628,801
2024-06-13	0.020	0.020	0.020	0.020	0.020	132,000
2024-06-12	0.025	0.025	0.020	0.020	0.020	445,400
2024-06-11	0.020	0.025	0.020	0.025	0.025	34,892,199
2024-06-10	0.020	0.025	0.015	0.025	0.025	17,330,000
2024-06-07	0.020	0.025	0.020	0.020	0.020	34,322,801
2024-06-06	0.020	0.020	0.015	0.020	0.020	739,200
2024-06-05	0.020	0.020	0.015	0.020	0.020	2,060,200
2024-06-04	0.020	0.025	0.020	0.020	0.020	3,075,700
2024-05-31	0.020	0.020	0.015	0.020	0.020	1,008,700
2024-05-30	0.020	0.025	0.020	0.025	0.025	4,247,600
2024-05-29	0.020	0.020	0.015	0.020	0.020	3,715,700
2024-05-28	0.020	0.020	0.015	0.020	0.020	2,937,900
2024-05-27	0.020	0.020	0.015	0.020	0.020	4,586,400
2024-05-24	0.020	0.025	0.020	0.020	0.020	28,140,100
2024-05-23	0.025	0.025	0.025	0.025	0.025	81,200
2024-05-21	0.020	0.025	0.020	0.020	0.020	12,515,300
2024-05-20	0.020	0.020	0.015	0.020	0.020	8,817,000
2024-05-17	0.020	0.025	0.015	0.020	0.020	31,125,199

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.