Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.010	0.015	0.010	0.015	0.150	73,120
2022-05-18	0.010	0.015	0.010	0.015	0.150	165,180
2022-05-17	0.015	0.015	0.010	0.015	0.150	269,720
2022-05-13	0.010	0.015	0.010	0.015	0.150	20,220
2022-05-12	0.010	0.015	0.010	0.015	0.150	90,700
2022-05-11	0.010	0.015	0.010	0.015	0.150	91,300
2022-05-10	0.010	0.015	0.010	0.015	0.150	154,220
2022-05-09	0.015	0.015	0.010	0.015	0.150	65,180
2022-05-06	0.010	0.015	0.010	0.015	0.150	16,500
2022-05-05	0.015	0.015	0.010	0.015	0.150	128,300
2022-04-29	0.015	0.015	0.010	0.015	0.150	18,150
2022-04-28	0.010	0.015	0.010	0.015	0.150	72,610
2022-04-27	0.010	0.015	0.010	0.015	0.150	11,330
2022-04-26	0.010	0.015	0.010	0.015	0.150	14,000
2022-04-25	0.015	0.015	0.010	0.015	0.150	151,500
2022-04-22	0.015	0.015	0.010	0.015	0.150	32,430
2022-04-21	0.015	0.015	0.010	0.015	0.150	36,800
2022-04-20	0.010	0.015	0.010	0.015	0.150	132,010
2022-04-18	0.010	0.015	0.010	0.015	0.150	56,400
2022-04-15	0.015	0.015	0.010	0.010	0.100	12,900
2022-04-14	0.015	0.015	0.010	0.015	0.150	18,850
2022-04-13	0.010	0.015	0.010	0.015	0.150	14,300
2022-04-12	0.015	0.015	0.010	0.015	0.150	81,450
2022-04-11	0.010	0.015	0.010	0.015	0.150	47,100
2022-04-08	0.015	0.015	0.010	0.010	0.100	140,200
2022-04-07	0.015	0.015	0.010	0.015	0.150	416,910
2022-04-06	0.015	0.015	0.010	0.010	0.100	240,000
2022-04-05	0.015	0.015	0.010	0.010	0.100	15,000
2022-04-04	0.010	0.015	0.010	0.015	0.150	24,700
2022-04-01	0.015	0.015	0.010	0.010	0.100	182,780
2022-03-31	0.010	0.015	0.010	0.010	0.100	191,020
2022-03-30	0.015	0.015	0.010	0.015	0.150	36,310
2022-03-29	0.010	0.015	0.010	0.015	0.150	68,000
2022-03-28	0.015	0.015	0.015	0.015	0.150	5,400
2022-03-25	0.015	0.015	0.010	0.015	0.150	76,600
2022-03-24	0.015	0.015	0.010	0.015	0.150	62,530
2022-03-23	0.015	0.015	0.015	0.015	0.150	7,120
2022-03-22	0.015	0.015	0.010	0.010	0.100	96,160
2022-03-21	0.010	0.015	0.010	0.015	0.150	13,600
2022-03-18	0.010	0.015	0.010	0.015	0.150	145,520
2022-03-17	0.010	0.015	0.010	0.015	0.150	50,350
2022-03-16	0.015	0.015	0.010	0.015	0.150	15,630
2022-03-15	0.015	0.015	0.010	0.015	0.150	4,500
2022-03-14	0.015	0.015	0.010	0.015	0.150	47,100
2022-03-11	0.015	0.015	0.010	0.015	0.150	8,880
2022-03-10	0.015	0.015	0.010	0.015	0.150	42,500
2022-03-09	0.010	0.015	0.010	0.015	0.150	13,200
2022-03-08	0.010	0.015	0.010	0.015	0.150	39,010
2022-03-07	0.010	0.015	0.010	0.010	0.100	114,980
2022-03-04	0.010	0.015	0.010	0.010	0.100	93,200
2022-03-03	0.015	0.015	0.010	0.015	0.150	11,610
2022-03-02	0.015	0.015	0.010	0.015	0.150	26,290
2022-03-01	0.010	0.015	0.010	0.015	0.150	62,150
2022-02-28	0.010	0.015	0.010	0.010	0.100	271,160
2022-02-25	0.015	0.015	0.010	0.015	0.150	198,310
2022-02-24	0.015	0.015	0.010	0.010	0.100	250,100
2022-02-23	0.015	0.015	0.010	0.015	0.150	327,210
2022-02-22	0.015	0.015	0.010	0.015	0.150	301,370
2022-02-21	0.015	0.015	0.010	0.015	0.150	72,340
2022-02-18	0.010	0.015	0.010	0.015	0.150	71,330

← NewerPage 19 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.