Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.030	0.035	0.030	0.035	0.035	742,100
2024-02-16	0.030	0.030	0.030	0.030	0.030	50,000
2024-02-15	0.030	0.035	0.030	0.035	0.035	1,540,100
2024-02-14	0.030	0.035	0.030	0.035	0.035	1,650,100
2024-02-13	0.025	0.030	0.025	0.030	0.030	1,247,400
2024-02-09	0.025	0.030	0.025	0.030	0.030	214,000
2024-02-08	0.030	0.030	0.025	0.025	0.025	200
2024-02-07	0.030	0.030	0.030	0.030	0.030	446,000
2024-02-06	0.030	0.030	0.025	0.025	0.025	546,300
2024-02-05	0.030	0.030	0.030	0.030	0.030	60,000
2024-02-02	0.030	0.030	0.025	0.030	0.030	407,400
2024-01-31	0.030	0.030	0.030	0.030	0.030	1,460,300
2024-01-30	0.035	0.035	0.025	0.025	0.025	1,690,800
2024-01-29	0.030	0.035	0.030	0.030	0.030	2,361,400
2024-01-26	0.035	0.035	0.030	0.030	0.030	1,360,600
2024-01-24	0.030	0.035	0.030	0.035	0.035	10,073,900
2024-01-23	0.030	0.030	0.025	0.025	0.025	3,367,100
2024-01-22	0.030	0.030	0.025	0.030	0.030	6,193,200
2024-01-19	0.030	0.030	0.025	0.030	0.030	1,301,200
2024-01-18	0.035	0.040	0.025	0.030	0.030	58,672,801
2024-01-17	0.035	0.040	0.035	0.040	0.040	965,900
2024-01-16	0.040	0.040	0.035	0.035	0.035	1,316,900
2024-01-15	0.035	0.040	0.035	0.040	0.040	366,300
2024-01-12	0.035	0.040	0.035	0.040	0.040	456,600
2024-01-11	0.035	0.040	0.035	0.035	0.035	1,710,400
2024-01-10	0.040	0.040	0.035	0.035	0.035	2,416,500
2024-01-09	0.035	0.040	0.035	0.040	0.040	7,806,900
2024-01-08	0.050	0.055	0.035	0.035	0.035	75,217,398
2024-01-05	0.050	0.055	0.045	0.050	0.050	30,927,900
2024-01-04	0.050	0.055	0.045	0.050	0.050	29,763,301
2024-01-03	0.040	0.050	0.040	0.050	0.050	11,975,200
2024-01-02	0.045	0.045	0.040	0.045	0.045	3,170,800
2023-12-29	0.045	0.050	0.040	0.045	0.045	12,772,500
2023-12-28	0.045	0.045	0.040	0.045	0.045	621,000
2023-12-27	0.040	0.045	0.035	0.045	0.045	14,684,000
2023-12-26	0.045	0.045	0.035	0.040	0.040	17,179,500
2023-12-22	0.045	0.045	0.040	0.045	0.045	2,153,800
2023-12-21	0.040	0.045	0.040	0.040	0.040	14,280,900
2023-12-20	0.045	0.050	0.040	0.040	0.040	33,007,301
2023-12-19	0.035	0.045	0.030	0.040	0.040	33,594,801
2023-12-18	0.035	0.045	0.035	0.035	0.035	46,584,602
2023-12-15	0.025	0.030	0.025	0.030	0.030	119,700
2023-12-14	0.025	0.025	0.025	0.025	0.025	680,400
2023-12-13	0.025	0.030	0.025	0.030	0.030	353,600
2023-12-12	0.025	0.030	0.025	0.030	0.030	703,700
2023-12-11	0.030	0.030	0.025	0.025	0.025	428,700
2023-12-08	0.025	0.025	0.025	0.025	0.025	401,600
2023-12-07	0.030	0.030	0.025	0.025	0.025	1,587,200
2023-12-06	0.030	0.030	0.025	0.025	0.025	46,500
2023-12-05	0.025	0.030	0.025	0.030	0.030	80,300
2023-12-04	0.025	0.030	0.025	0.030	0.030	596,200
2023-12-01	0.025	0.025	0.025	0.025	0.025	438,000
2023-11-30	0.025	0.030	0.025	0.030	0.030	50,200
2023-11-29	0.025	0.030	0.025	0.030	0.030	74,700
2023-11-28	0.025	0.025	0.025	0.025	0.025	1,326,100
2023-11-27	0.025	0.030	0.025	0.025	0.025	231,800
2023-11-24	0.025	0.030	0.025	0.030	0.030	2,121,900
2023-11-23	0.030	0.030	0.025	0.025	0.025	720,600
2023-11-22	0.025	0.030	0.025	0.025	0.025	760,000
2023-11-21	0.030	0.030	0.030	0.030	0.030	9,000

← NewerPage 12 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.