Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.015	0.015	0.010	0.010	0.010	32,200
2023-08-22	0.010	0.015	0.010	0.010	0.010	220,000
2023-08-21	0.010	0.010	0.010	0.010	0.010	700
2023-08-18	0.010	0.015	0.010	0.015	0.015	440,000
2023-08-17	0.015	0.015	0.010	0.010	0.010	220,000
2023-08-16	0.015	0.015	0.010	0.015	0.015	623,600
2023-08-15	0.015	0.015	0.010	0.015	0.015	926,000
2023-08-14	0.015	0.015	0.015	0.015	0.015	600
2023-08-11	0.010	0.015	0.010	0.015	0.015	924,500
2023-08-10	0.015	0.015	0.010	0.010	0.010	559,300
2023-08-09	0.010	0.010	0.010	0.010	0.010	72,500
2023-08-08	0.015	0.015	0.015	0.015	0.015	101,000
2023-08-07	0.010	0.010	0.010	0.010	0.010	29,500
2023-08-04	0.015	0.015	0.010	0.010	0.010	1,011,000
2023-08-03	0.010	0.010	0.010	0.010	0.010	111,000
2023-08-02	0.015	0.015	0.015	0.015	0.015	10,000
2023-08-01	0.015	0.015	0.015	0.015	0.015	75,000
2023-07-31	0.010	0.015	0.010	0.015	0.015	853,200
2023-07-28	0.010	0.010	0.010	0.010	0.010	18,200
2023-07-27	0.010	0.010	0.010	0.010	0.010	152,000
2023-07-26	0.010	0.015	0.010	0.015	0.015	28,100
2023-07-25	0.015	0.015	0.015	0.015	0.015	90,000
2023-07-24	0.015	0.015	0.010	0.015	0.015	2,705,200
2023-07-21	0.015	0.015	0.015	0.015	0.015	3,242,800
2023-07-20	0.015	0.020	0.015	0.015	0.015	19,997,199
2023-07-18	0.015	0.020	0.015	0.015	0.015	19,065,301
2023-07-17	0.015	0.020	0.010	0.015	0.015	29,609,600
2023-07-14	0.015	0.020	0.015	0.015	0.015	18,112,699
2023-07-13	0.015	0.020	0.015	0.020	0.020	9,274,900
2023-07-12	0.015	0.015	0.015	0.015	0.015	217,000
2023-07-11	0.015	0.015	0.015	0.015	0.015	156,000
2023-07-10	0.010	0.010	0.010	0.010	0.010	135,500
2023-07-07	0.010	0.010	0.010	0.010	0.010	30,000
2023-07-06	0.015	0.015	0.015	0.015	0.015	430,000
2023-07-05	0.015	0.015	0.010	0.015	0.015	2,672,400
2023-07-04	0.015	0.015	0.010	0.010	0.010	76,400
2023-07-03	0.015	0.015	0.010	0.015	0.015	1,165,000
2023-06-30	0.015	0.015	0.010	0.015	0.015	2,199,400
2023-06-28	0.010	0.015	0.010	0.015	0.015	1,307,100
2023-06-27	0.015	0.015	0.010	0.010	0.010	786,500
2023-06-26	0.015	0.015	0.010	0.015	0.015	6,567,400
2023-06-23	0.015	0.020	0.015	0.020	0.020	9,537,600
2023-06-22	0.015	0.020	0.015	0.020	0.020	16,949,199
2023-06-21	0.020	0.020	0.015	0.015	0.015	543,800
2023-06-20	0.020	0.020	0.015	0.020	0.020	1,386,300
2023-06-19	0.025	0.025	0.015	0.020	0.020	38,504,398
2023-06-16	0.030	0.040	0.020	0.020	0.020	47,180,301
2023-06-15	0.035	0.040	0.035	0.035	0.035	6,457,000
2023-06-14	0.035	0.040	0.035	0.040	0.040	597,000
2023-06-13	0.040	0.040	0.035	0.040	0.040	41,100
2023-06-12	0.040	0.040	0.035	0.040	0.040	116,300
2023-06-09	0.035	0.040	0.035	0.035	0.035	421,100
2023-06-08	0.035	0.040	0.035	0.040	0.040	276,400
2023-06-07	0.040	0.040	0.035	0.035	0.035	73,800
2023-06-06	0.045	0.045	0.035	0.040	0.040	5,114,800
2023-06-02	0.030	0.045	0.030	0.040	0.040	13,793,400
2023-06-01	0.035	0.035	0.030	0.030	0.030	121,300
2023-05-31	0.030	0.030	0.030	0.030	0.030	55,000
2023-05-30	0.030	0.035	0.030	0.030	0.030	668,500
2023-05-29	0.035	0.035	0.030	0.035	0.035	521,100

← NewerPage 14 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.