Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.045	0.045	0.040	0.040	0.040	6,644,600
2026-07-24	0.040	0.050	0.040	0.045	0.045	9,135,900
2026-07-23	0.045	0.045	0.040	0.040	0.040	190,700
2026-07-22	0.045	0.050	0.040	0.045	0.045	51,003,700
2026-07-21	0.040	0.040	0.040	0.040	0.040	603,000
2026-07-20	0.040	0.045	0.040	0.040	0.040	7,141,700
2026-07-17	0.040	0.040	0.035	0.035	0.035	1,623,400
2026-07-16	0.035	0.040	0.035	0.040	0.040	2,799,800
2026-07-15	0.035	0.040	0.030	0.035	0.035	18,299,400
2026-07-14	0.040	0.040	0.035	0.035	0.035	8,322,400
2026-07-13	0.040	0.040	0.040	0.040	0.040	5,359,500
2026-07-10	0.040	0.045	0.040	0.040	0.040	222,000
2026-07-09	0.040	0.045	0.040	0.040	0.040	2,142,100
2026-07-08	0.040	0.045	0.040	0.040	0.040	3,429,700
2026-07-07	0.050	0.050	0.035	0.040	0.040	23,183,900
2026-07-06	0.050	0.050	0.040	0.045	0.045	10,526,800
2026-07-03	0.045	0.055	0.045	0.050	0.050	44,684,800
2026-07-02	0.045	0.050	0.045	0.045	0.045	1,143,500
2026-07-01	0.045	0.050	0.045	0.045	0.045	1,159,300
2026-06-30	0.050	0.050	0.045	0.045	0.045	10,815,000
2026-06-29	0.050	0.055	0.050	0.050	0.050	6,679,600
2026-06-26	0.050	0.050	0.050	0.050	0.050	1,239,600
2026-06-25	0.050	0.055	0.045	0.050	0.050	4,691,800
2026-06-24	0.050	0.055	0.045	0.050	0.050	3,681,600
2026-06-23	0.050	0.055	0.050	0.050	0.050	1,318,500
2026-06-22	0.050	0.055	0.045	0.050	0.050	9,560,800
2026-06-19	0.050	0.050	0.045	0.050	0.050	2,541,300
2026-06-18	0.050	0.050	0.045	0.050	0.050	7,258,500
2026-06-17	0.045	0.045	0.045	0.045	0.045	0
2026-06-16	0.045	0.050	0.045	0.045	0.045	9,958,300
2026-06-15	0.045	0.045	0.040	0.045	0.045	2,863,400
2026-06-12	0.040	0.045	0.040	0.045	0.045	744,600
2026-06-11	0.040	0.045	0.040	0.040	0.040	1,692,600
2026-06-10	0.045	0.045	0.040	0.040	0.040	1,231,100
2026-06-09	0.040	0.045	0.040	0.045	0.045	819,600
2026-06-08	0.045	0.045	0.040	0.040	0.040	524,700
2026-06-05	0.040	0.045	0.040	0.045	0.045	806,400
2026-06-04	0.040	0.045	0.040	0.045	0.045	974,600
2026-06-03	0.035	0.045	0.035	0.040	0.040	13,537,500
2026-06-02	0.035	0.035	0.035	0.035	0.035	0
2026-06-01	0.035	0.035	0.035	0.035	0.035	0
2026-05-29	0.035	0.040	0.035	0.035	0.035	17,279,700
2026-05-28	0.040	0.040	0.035	0.035	0.035	4,215,600
2026-05-27	0.040	0.040	0.040	0.040	0.040	0
2026-05-26	0.045	0.045	0.040	0.040	0.040	219,300
2026-05-25	0.040	0.045	0.035	0.040	0.040	14,291,700
2026-05-22	0.040	0.040	0.040	0.040	0.040	3,016,400
2026-05-21	0.040	0.045	0.040	0.040	0.040	3,375,300
2026-05-20	0.045	0.045	0.035	0.040	0.040	7,267,100
2026-05-19	0.035	0.045	0.035	0.040	0.040	22,137,200
2026-05-18	0.040	0.040	0.035	0.035	0.035	2,655,500
2026-05-15	0.035	0.040	0.035	0.040	0.040	2,149,200
2026-05-14	0.035	0.035	0.030	0.035	0.035	1,685,000
2026-05-13	0.030	0.040	0.030	0.035	0.035	14,906,700
2026-05-12	0.030	0.030	0.030	0.030	0.030	2,800
2026-05-11	0.030	0.030	0.030	0.030	0.030	222,400
2026-05-08	0.030	0.035	0.030	0.030	0.030	1,260,600
2026-05-07	0.035	0.035	0.030	0.030	0.030	1,264,700
2026-05-06	0.025	0.040	0.025	0.035	0.035	17,816,600
2026-05-05	0.030	0.030	0.025	0.025	0.025	229,600

← NewerPage 2 of 21 · 1,220 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.