Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.025	0.025	0.020	0.020	0.020	33,565,301
2024-05-15	0.030	0.030	0.020	0.025	0.025	57,362,602
2024-05-14	0.025	0.030	0.025	0.030	0.030	1,161,100
2024-05-13	0.030	0.030	0.025	0.030	0.030	240,000
2024-05-10	0.025	0.030	0.025	0.030	0.030	60,000
2024-05-09	0.030	0.030	0.025	0.030	0.030	1,134,800
2024-05-08	0.030	0.030	0.030	0.030	0.030	62,400
2024-05-07	0.030	0.035	0.030	0.030	0.030	8,511,900
2024-05-06	0.025	0.025	0.025	0.025	0.025	11,000
2024-05-03	0.025	0.030	0.025	0.025	0.025	607,600
2024-05-02	0.030	0.030	0.025	0.025	0.025	545,100
2024-04-30	0.025	0.025	0.025	0.025	0.025	56,300
2024-04-29	0.025	0.030	0.025	0.030	0.030	30,000
2024-04-26	0.030	0.030	0.025	0.025	0.025	110,700
2024-04-25	0.025	0.030	0.025	0.030	0.030	40,000
2024-04-24	0.030	0.030	0.025	0.025	0.025	67,700
2024-04-23	0.025	0.030	0.025	0.025	0.025	247,000
2024-04-22	0.025	0.025	0.025	0.025	0.025	111,600
2024-04-19	0.025	0.025	0.025	0.025	0.025	444,000
2024-04-18	0.030	0.030	0.025	0.025	0.025	762,100
2024-04-17	0.025	0.030	0.025	0.025	0.025	74,600
2024-04-16	0.030	0.030	0.025	0.025	0.025	210,000
2024-04-15	0.025	0.030	0.025	0.030	0.030	179,600
2024-04-12	0.035	0.035	0.025	0.025	0.025	1,234,600
2024-04-09	0.030	0.035	0.030	0.035	0.035	450,200
2024-04-08	0.025	0.030	0.025	0.030	0.030	2,554,000
2024-04-05	0.030	0.035	0.025	0.025	0.025	4,878,300
2024-04-04	0.025	0.030	0.025	0.025	0.025	107,800
2024-04-03	0.030	0.030	0.025	0.025	0.025	279,800
2024-04-02	0.025	0.030	0.025	0.025	0.025	83,400
2024-04-01	0.030	0.030	0.025	0.025	0.025	2,454,900
2024-03-29	0.035	0.035	0.030	0.030	0.030	48,500
2024-03-27	0.030	0.030	0.025	0.030	0.030	1,409,100
2024-03-26	0.035	0.035	0.030	0.030	0.030	737,500
2024-03-25	0.030	0.035	0.025	0.030	0.030	828,800
2024-03-22	0.035	0.035	0.025	0.025	0.025	1,337,100
2024-03-21	0.030	0.035	0.030	0.030	0.030	1,010,700
2024-03-20	0.035	0.035	0.030	0.030	0.030	503,900
2024-03-19	0.035	0.035	0.030	0.030	0.030	595,100
2024-03-18	0.030	0.035	0.030	0.035	0.035	261,700
2024-03-15	0.030	0.030	0.030	0.030	0.030	2,443,600
2024-03-14	0.030	0.035	0.030	0.035	0.035	1,234,300
2024-03-13	0.030	0.035	0.030	0.030	0.030	422,900
2024-03-12	0.030	0.035	0.030	0.030	0.030	435,600
2024-03-11	0.030	0.030	0.030	0.030	0.030	523,000
2024-03-08	0.030	0.035	0.030	0.035	0.035	107,500
2024-03-07	0.030	0.030	0.030	0.030	0.030	396,500
2024-03-06	0.030	0.030	0.030	0.030	0.030	506,000
2024-03-05	0.030	0.030	0.030	0.030	0.030	3,004,600
2024-03-04	0.030	0.030	0.030	0.030	0.030	857,800
2024-03-01	0.030	0.030	0.030	0.030	0.030	33,500
2024-02-29	0.030	0.035	0.025	0.030	0.030	4,254,800
2024-02-28	0.030	0.035	0.025	0.025	0.025	10,231,900
2024-02-27	0.030	0.035	0.030	0.035	0.035	262,100
2024-02-26	0.030	0.035	0.030	0.035	0.035	467,300
2024-02-23	0.035	0.035	0.030	0.035	0.035	229,700
2024-02-22	0.035	0.035	0.030	0.035	0.035	171,200
2024-02-21	0.030	0.035	0.030	0.035	0.035	2,100
2024-02-20	0.035	0.035	0.030	0.035	0.035	176,700
2024-02-19	0.030	0.035	0.030	0.035	0.035	742,100

← NewerPage 11 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.