Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	0.030	0.030	0.030	0.030	0.030	9,000
2023-05-25	0.030	0.030	0.030	0.030	0.030	1,000
2023-05-24	0.030	0.035	0.030	0.035	0.035	146,000
2023-05-23	0.030	0.030	0.030	0.030	0.030	453,700
2023-05-22	0.035	0.035	0.035	0.035	0.035	3,000
2023-05-18	0.030	0.035	0.030	0.035	0.035	50,800
2023-05-17	0.035	0.035	0.030	0.035	0.035	103,000
2023-05-16	0.030	0.035	0.030	0.035	0.035	63,600
2023-05-15	0.030	0.030	0.030	0.030	0.030	101,000
2023-05-12	0.030	0.030	0.030	0.030	0.030	4,500
2023-05-11	0.030	0.035	0.030	0.035	0.035	311,800
2023-05-10	0.030	0.035	0.030	0.035	0.035	54,700
2023-05-09	0.030	0.040	0.030	0.030	0.030	564,900
2023-05-08	0.040	0.040	0.030	0.030	0.030	70,100
2023-05-05	0.030	0.035	0.030	0.030	0.030	29,600
2023-05-03	0.030	0.030	0.030	0.030	0.030	100
2023-05-02	0.030	0.035	0.030	0.035	0.035	151,000
2023-04-28	0.030	0.035	0.030	0.035	0.035	16,700
2023-04-27	0.030	0.035	0.030	0.030	0.030	609,100
2023-04-26	0.035	0.040	0.030	0.035	0.035	1,598,200
2023-04-25	0.030	0.030	0.030	0.030	0.030	28,000
2023-04-20	0.035	0.035	0.035	0.035	0.035	120,200
2023-04-19	0.030	0.030	0.030	0.030	0.030	29,600
2023-04-18	0.030	0.035	0.030	0.030	0.030	79,000
2023-04-17	0.035	0.035	0.030	0.030	0.030	28,200
2023-04-14	0.040	0.040	0.035	0.035	0.035	1,423,200
2023-04-13	0.035	0.040	0.035	0.040	0.040	271,300
2023-04-12	0.035	0.040	0.035	0.035	0.035	145,000
2023-04-11	0.035	0.040	0.030	0.035	0.035	6,838,200
2023-04-10	0.030	0.035	0.030	0.030	0.030	45,000
2023-04-07	0.030	0.030	0.030	0.030	0.030	1,000
2023-04-06	0.035	0.035	0.035	0.035	0.035	5,000
2023-04-05	0.030	0.030	0.030	0.030	0.030	168,500
2023-04-04	0.030	0.030	0.030	0.030	0.030	221,000
2023-04-03	0.030	0.030	0.030	0.030	0.030	295,600
2023-03-31	0.030	0.030	0.030	0.030	0.030	4,544,000
2023-03-30	0.035	0.035	0.030	0.030	0.030	55,100
2023-03-29	0.030	0.030	0.030	0.030	0.030	292,000
2023-03-28	0.030	0.035	0.030	0.030	0.030	61,100
2023-03-27	0.030	0.030	0.030	0.030	0.030	260,200
2023-03-24	0.030	0.035	0.030	0.035	0.035	541,500
2023-03-23	0.030	0.030	0.030	0.030	0.030	1,000
2023-03-22	0.030	0.030	0.030	0.030	0.030	203,400
2023-03-21	0.030	0.035	0.030	0.030	0.030	136,900
2023-03-20	0.030	0.035	0.030	0.030	0.030	566,800
2023-03-17	0.035	0.035	0.030	0.030	0.030	4,091,100
2023-03-16	0.035	0.035	0.035	0.035	0.035	408,000
2023-03-15	0.035	0.035	0.035	0.035	0.035	150,200
2023-03-14	0.035	0.040	0.035	0.035	0.035	1,323,000
2023-03-13	0.040	0.040	0.035	0.040	0.040	181,300
2023-03-10	0.035	0.040	0.035	0.040	0.040	404,600
2023-03-09	0.040	0.040	0.035	0.040	0.040	584,500
2023-03-08	0.040	0.040	0.035	0.040	0.040	188,200
2023-03-07	0.035	0.040	0.035	0.035	0.035	284,100
2023-03-06	0.040	0.040	0.040	0.040	0.040	30,000
2023-03-02	0.040	0.040	0.035	0.040	0.040	600,000
2023-03-01	0.040	0.040	0.040	0.040	0.040	112,000
2023-02-28	0.035	0.040	0.035	0.040	0.040	419,000
2023-02-27	0.035	0.040	0.035	0.040	0.040	620,200
2023-02-24	0.040	0.040	0.040	0.040	0.040	10,000

← NewerPage 15 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.