Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.010	0.010	0.010	0.010	0.100	8,000
2022-08-15	0.010	0.010	0.010	0.010	0.100	21,000
2022-08-12	0.010	0.010	0.010	0.010	0.100	31,200
2022-08-11	0.005	0.010	0.005	0.010	0.100	2,910
2022-08-10	0.005	0.005	0.005	0.005	0.050	2,000
2022-08-09	0.010	0.010	0.010	0.010	0.100	100
2022-08-08	0.010	0.010	0.010	0.010	0.100	70,000
2022-08-05	0.010	0.010	0.010	0.010	0.100	29,000
2022-08-04	0.010	0.010	0.010	0.010	0.100	2,090
2022-08-03	0.005	0.010	0.005	0.005	0.050	25,150
2022-08-02	0.010	0.010	0.010	0.010	0.100	1,000
2022-08-01	0.005	0.010	0.005	0.010	0.100	29,000
2022-07-29	0.010	0.010	0.005	0.010	0.100	33,020
2022-07-28	0.010	0.010	0.010	0.010	0.100	67,490
2022-07-27	0.010	0.010	0.010	0.010	0.100	51,610
2022-07-26	0.010	0.010	0.005	0.005	0.050	27,660
2022-07-25	0.010	0.010	0.005	0.010	0.100	270,120
2022-07-22	0.010	0.010	0.005	0.005	0.050	27,280
2022-07-21	0.010	0.010	0.005	0.010	0.100	57,500
2022-07-20	0.010	0.010	0.010	0.010	0.100	15,000
2022-07-19	0.010	0.010	0.010	0.010	0.100	15,500
2022-07-18	0.005	0.010	0.005	0.010	0.100	35,100
2022-07-15	0.010	0.010	0.010	0.010	0.100	11,300
2022-07-14	0.010	0.010	0.005	0.010	0.100	77,400
2022-07-13	0.010	0.010	0.010	0.010	0.100	5,000
2022-07-12	0.010	0.010	0.005	0.010	0.100	160,800
2022-07-08	0.010	0.010	0.010	0.010	0.100	1,000
2022-07-07	0.010	0.010	0.010	0.010	0.100	57,200
2022-07-06	0.010	0.010	0.005	0.010	0.100	1,073,000
2022-07-05	0.010	0.015	0.010	0.010	0.100	9,975,040
2022-07-04	0.010	0.010	0.010	0.010	0.100	10,300
2022-07-01	0.010	0.015	0.010	0.015	0.150	17,250
2022-06-30	0.015	0.015	0.010	0.015	0.150	269,320
2022-06-29	0.010	0.015	0.010	0.015	0.150	9,130
2022-06-28	0.015	0.015	0.010	0.010	0.100	54,760
2022-06-24	0.010	0.015	0.010	0.015	0.150	20,620
2022-06-23	0.010	0.015	0.010	0.015	0.150	8,230
2022-06-22	0.010	0.010	0.010	0.010	0.100	33,650
2022-06-21	0.015	0.015	0.010	0.010	0.100	98,520
2022-06-20	0.010	0.015	0.010	0.015	0.150	19,520
2022-06-17	0.010	0.015	0.010	0.015	0.150	66,120
2022-06-16	0.010	0.010	0.010	0.010	0.100	35,900
2022-06-15	0.015	0.015	0.010	0.010	0.100	8,980
2022-06-14	0.010	0.015	0.010	0.015	0.150	85,100
2022-06-13	0.010	0.010	0.010	0.010	0.100	685,930
2022-06-10	0.015	0.015	0.010	0.010	0.100	101,550
2022-06-09	0.015	0.015	0.010	0.015	0.150	77,500
2022-06-08	0.010	0.015	0.010	0.015	0.150	292,620
2022-06-07	0.010	0.015	0.010	0.015	0.150	14,730
2022-06-03	0.015	0.015	0.010	0.010	0.100	33,030
2022-06-02	0.010	0.015	0.010	0.015	0.150	141,770
2022-06-01	0.015	0.015	0.010	0.015	0.150	20,640
2022-05-31	0.010	0.015	0.010	0.015	0.150	180,400
2022-05-30	0.010	0.015	0.010	0.015	0.150	19,420
2022-05-27	0.010	0.015	0.010	0.010	0.100	289,890
2022-05-26	0.015	0.015	0.010	0.015	0.150	294,210
2022-05-25	0.015	0.015	0.010	0.010	0.100	158,900
2022-05-24	0.010	0.015	0.010	0.015	0.150	65,840
2022-05-23	0.015	0.015	0.010	0.015	0.150	10,110
2022-05-20	0.010	0.015	0.010	0.015	0.150	216,000

← NewerPage 18 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.