Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.030	0.030	0.025	0.025	0.025	168,300
2023-11-17	0.030	0.035	0.025	0.025	0.025	3,442,100
2023-11-16	0.030	0.030	0.025	0.025	0.025	1,705,200
2023-11-15	0.030	0.030	0.030	0.030	0.030	2,531,100
2023-11-14	0.030	0.035	0.025	0.030	0.030	16,391,100
2023-11-10	0.035	0.035	0.030	0.030	0.030	2,231,600
2023-11-09	0.035	0.035	0.030	0.035	0.035	4,397,500
2023-11-08	0.030	0.035	0.030	0.035	0.035	2,054,700
2023-11-07	0.030	0.035	0.030	0.030	0.030	2,548,500
2023-11-06	0.030	0.035	0.030	0.030	0.030	7,438,200
2023-11-03	0.030	0.035	0.030	0.030	0.030	11,594,000
2023-11-02	0.030	0.035	0.030	0.030	0.030	6,945,300
2023-11-01	0.025	0.035	0.025	0.035	0.035	25,343,900
2023-10-31	0.025	0.030	0.025	0.025	0.025	6,772,300
2023-10-30	0.025	0.030	0.025	0.025	0.025	1,086,200
2023-10-27	0.025	0.030	0.025	0.025	0.025	1,884,500
2023-10-26	0.030	0.030	0.025	0.030	0.030	2,857,900
2023-10-25	0.025	0.030	0.025	0.030	0.030	539,800
2023-10-24	0.030	0.030	0.025	0.025	0.025	15,274,600
2023-10-23	0.030	0.030	0.025	0.030	0.030	3,094,800
2023-10-20	0.025	0.030	0.020	0.030	0.030	24,887,100
2023-10-19	0.025	0.025	0.025	0.025	0.025	2,170,600
2023-10-18	0.025	0.025	0.020	0.025	0.025	6,166,600
2023-10-17	0.020	0.025	0.020	0.025	0.025	1,657,000
2023-10-16	0.025	0.025	0.020	0.020	0.020	1,008,000
2023-10-13	0.020	0.025	0.020	0.025	0.025	751,800
2023-10-12	0.020	0.025	0.020	0.025	0.025	288,500
2023-10-11	0.025	0.025	0.020	0.025	0.025	961,900
2023-10-10	0.020	0.025	0.015	0.020	0.020	44,193,398
2023-10-09	0.015	0.020	0.015	0.015	0.015	14,000
2023-10-06	0.015	0.020	0.015	0.020	0.020	1,616,000
2023-10-05	0.015	0.015	0.015	0.015	0.015	20,900
2023-10-04	0.015	0.020	0.015	0.015	0.015	327,400
2023-10-03	0.020	0.020	0.015	0.020	0.020	103,000
2023-10-02	0.020	0.020	0.015	0.020	0.020	755,300
2023-09-29	0.020	0.020	0.020	0.020	0.020	1,226,600
2023-09-27	0.020	0.020	0.015	0.015	0.015	2,601,700
2023-09-26	0.020	0.020	0.015	0.020	0.020	3,851,100
2023-09-25	0.015	0.020	0.015	0.015	0.015	198,700
2023-09-22	0.020	0.020	0.015	0.015	0.015	315,300
2023-09-21	0.015	0.020	0.015	0.020	0.020	68,000
2023-09-20	0.015	0.020	0.015	0.020	0.020	990,500
2023-09-19	0.020	0.020	0.015	0.015	0.015	461,800
2023-09-18	0.015	0.020	0.015	0.015	0.015	98,500
2023-09-15	0.020	0.020	0.015	0.015	0.015	1,412,000
2023-09-14	0.020	0.020	0.015	0.015	0.015	90,500
2023-09-13	0.020	0.020	0.015	0.020	0.020	3,510,500
2023-09-12	0.015	0.015	0.015	0.015	0.015	1,749,600
2023-09-11	0.020	0.020	0.015	0.015	0.015	601,400
2023-09-08	0.020	0.020	0.015	0.015	0.015	369,600
2023-09-07	0.020	0.020	0.015	0.015	0.015	822,900
2023-09-06	0.020	0.020	0.020	0.020	0.020	379,400
2023-09-05	0.020	0.020	0.015	0.015	0.015	184,000
2023-09-04	0.020	0.020	0.015	0.020	0.020	605,100
2023-09-01	0.015	0.020	0.015	0.020	0.020	303,600
2023-08-30	0.020	0.020	0.015	0.020	0.020	525,400
2023-08-29	0.015	0.020	0.015	0.020	0.020	9,774,400
2023-08-28	0.015	0.015	0.010	0.015	0.015	2,661,700
2023-08-25	0.015	0.015	0.010	0.015	0.015	1,459,300
2023-08-24	0.010	0.020	0.010	0.015	0.015	30,262,600

← NewerPage 13 of 21 · 1,225 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.