Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.005	0.010	0.005	0.010	0.100	626,260
2022-11-21	0.010	0.010	0.005	0.010	0.100	288,900
2022-11-17	0.010	0.010	0.005	0.005	0.050	1,278,740
2022-11-16	0.005	0.010	0.005	0.010	0.100	264,590
2022-11-15	0.005	0.010	0.005	0.010	0.100	261,610
2022-11-14	0.010	0.010	0.005	0.005	0.050	336,700
2022-11-11	0.010	0.010	0.005	0.010	0.100	192,140
2022-11-10	0.005	0.010	0.005	0.005	0.050	325,050
2022-11-09	0.010	0.010	0.005	0.010	0.100	427,600
2022-11-08	0.005	0.010	0.005	0.005	0.050	304,280
2022-11-07	0.005	0.010	0.005	0.005	0.050	144,760
2022-11-04	0.010	0.010	0.010	0.010	0.100	10,010
2022-11-03	0.005	0.005	0.005	0.005	0.050	30,690
2022-11-02	0.005	0.010	0.005	0.005	0.050	278,600
2022-11-01	0.005	0.010	0.005	0.005	0.050	60,460
2022-10-31	0.010	0.010	0.005	0.005	0.050	378,180
2022-10-28	0.005	0.010	0.005	0.010	0.100	91,880
2022-10-27	0.005	0.010	0.005	0.010	0.100	68,130
2022-10-26	0.010	0.010	0.005	0.010	0.100	42,010
2022-10-25	0.005	0.010	0.005	0.010	0.100	115,780
2022-10-21	0.005	0.010	0.005	0.010	0.100	41,830
2022-10-20	0.005	0.010	0.005	0.010	0.100	58,240
2022-10-19	0.005	0.010	0.005	0.005	0.050	18,670
2022-10-18	0.005	0.010	0.005	0.005	0.050	104,820
2022-10-17	0.005	0.010	0.005	0.005	0.050	216,090
2022-10-14	0.005	0.010	0.005	0.005	0.050	66,040
2022-10-13	0.010	0.010	0.005	0.010	0.100	19,130
2022-10-12	0.005	0.010	0.005	0.010	0.100	13,850
2022-10-11	0.005	0.010	0.005	0.005	0.050	551,330
2022-10-07	0.005	0.005	0.005	0.005	0.050	304,000
2022-10-06	0.005	0.010	0.005	0.005	0.050	326,920
2022-10-05	0.005	0.010	0.005	0.005	0.050	42,130
2022-10-04	0.010	0.010	0.005	0.010	0.100	525,470
2022-10-03	0.005	0.010	0.005	0.010	0.100	280,900
2022-09-30	0.010	0.010	0.005	0.005	0.050	378,220
2022-09-29	0.010	0.010	0.005	0.010	0.100	58,010
2022-09-28	0.005	0.010	0.005	0.010	0.100	263,280
2022-09-27	0.010	0.010	0.005	0.005	0.050	6,010
2022-09-26	0.010	0.010	0.005	0.005	0.050	141,350
2022-09-23	0.010	0.010	0.010	0.010	0.100	10,000
2022-09-22	0.010	0.010	0.005	0.010	0.100	30,460
2022-09-21	0.010	0.010	0.005	0.010	0.100	16,760
2022-09-20	0.005	0.010	0.005	0.010	0.100	35,330
2022-09-19	0.010	0.010	0.005	0.005	0.050	68,700
2022-09-15	0.010	0.010	0.005	0.010	0.100	100,000
2022-09-12	0.005	0.010	0.005	0.010	0.100	20,200
2022-09-09	0.010	0.010	0.010	0.010	0.100	10
2022-09-08	0.005	0.010	0.005	0.010	0.100	146,000
2022-09-06	0.005	0.010	0.005	0.010	0.100	12,000
2022-09-01	0.005	0.010	0.005	0.010	0.100	330,300
2022-08-30	0.010	0.010	0.010	0.010	0.100	3,000
2022-08-29	0.010	0.010	0.010	0.010	0.100	16,500
2022-08-26	0.010	0.010	0.010	0.010	0.100	60,000
2022-08-25	0.010	0.010	0.010	0.010	0.100	20,000
2022-08-24	0.010	0.010	0.010	0.010	0.100	21,590
2022-08-23	0.005	0.010	0.005	0.010	0.100	21,920
2022-08-22	0.005	0.005	0.005	0.005	0.050	4,400
2022-08-19	0.010	0.010	0.005	0.010	0.100	16,000
2022-08-18	0.005	0.010	0.005	0.010	0.100	2,000
2022-08-17	0.010	0.010	0.005	0.010	0.100	71,510

← NewerPage 17 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.