Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.015	0.015	0.010	0.015	0.150	123,010
2022-02-16	0.015	0.015	0.010	0.015	0.150	29,090
2022-02-15	0.015	0.015	0.015	0.015	0.150	272,740
2022-02-14	0.015	0.015	0.010	0.010	0.100	226,700
2022-02-11	0.015	0.015	0.010	0.015	0.150	21,400
2022-02-10	0.015	0.015	0.010	0.015	0.150	33,860
2022-02-09	0.010	0.015	0.010	0.015	0.150	193,910
2022-02-08	0.010	0.010	0.010	0.010	0.100	41,140
2022-02-07	0.010	0.015	0.010	0.015	0.150	38,490
2022-02-04	0.010	0.015	0.010	0.010	0.100	141,950
2022-02-03	0.015	0.015	0.010	0.010	0.100	39,300
2022-01-31	0.015	0.015	0.015	0.015	0.150	97,860
2022-01-28	0.010	0.015	0.010	0.015	0.150	229,240
2022-01-27	0.015	0.015	0.010	0.015	0.150	132,450
2022-01-26	0.010	0.015	0.010	0.015	0.150	50,220
2022-01-25	0.015	0.015	0.010	0.010	0.100	167,300
2022-01-24	0.015	0.015	0.010	0.015	0.150	97,040
2022-01-21	0.015	0.015	0.010	0.010	0.100	174,000
2022-01-20	0.010	0.015	0.010	0.010	0.100	35,200
2022-01-19	0.015	0.015	0.010	0.010	0.100	236,590
2022-01-17	0.015	0.015	0.010	0.010	0.100	632,060
2022-01-14	0.020	0.020	0.010	0.015	0.150	2,805,260
2022-01-13	0.020	0.020	0.015	0.020	0.200	432,050
2022-01-12	0.015	0.020	0.015	0.020	0.200	478,040
2022-01-11	0.020	0.020	0.015	0.015	0.150	185,110
2022-01-10	0.020	0.020	0.015	0.020	0.200	151,330
2022-01-07	0.015	0.020	0.015	0.020	0.200	3,645,010
2022-01-06	0.015	0.015	0.010	0.010	0.100	310,900
2022-01-05	0.010	0.015	0.010	0.015	0.150	42,220
2022-01-04	0.015	0.015	0.015	0.015	0.150	53,210
2022-01-03	0.010	0.015	0.010	0.015	0.150	37,630
2021-12-31	0.015	0.015	0.010	0.010	0.100	27,000
2021-12-30	0.015	0.015	0.010	0.015	0.150	483,690
2021-12-29	0.015	0.015	0.010	0.015	0.150	94,020
2021-12-28	0.015	0.015	0.010	0.010	0.100	245,110
2021-12-27	0.015	0.015	0.010	0.015	0.150	268,250
2021-12-24	0.015	0.015	0.010	0.015	0.150	232,120
2021-12-23	0.015	0.020	0.010	0.015	0.150	6,223,990
2021-12-22	0.015	0.015	0.015	0.015	0.150	825,000
2021-12-21	0.015	0.020	0.015	0.020	0.200	9,820
2021-12-20	0.020	0.020	0.015	0.020	0.200	18,130
2021-12-17	0.020	0.020	0.020	0.020	0.200	63,000
2021-12-16	0.020	0.020	0.015	0.020	0.200	73,000
2021-12-15	0.020	0.020	0.015	0.020	0.200	34,500
2021-12-14	0.015	0.020	0.015	0.015	0.150	128,420
2021-12-13	0.015	0.020	0.015	0.020	0.200	71,100
2021-12-10	0.015	0.020	0.015	0.020	0.200	23,150
2021-12-09	0.020	0.020	0.015	0.015	0.150	123,350
2021-12-08	0.015	0.020	0.015	0.020	0.200	88,160
2021-12-07	0.020	0.020	0.015	0.015	0.150	41,800
2021-12-06	0.020	0.020	0.015	0.020	0.200	76,470
2021-12-02	0.020	0.020	0.015	0.020	0.200	173,580
2021-12-01	0.015	0.020	0.015	0.015	0.150	249,520
2021-11-30	0.020	0.020	0.015	0.015	0.150	214,300
2021-11-29	0.020	0.020	0.015	0.015	0.150	920,350
2021-11-26	0.020	0.025	0.015	0.015	0.150	5,460,880
2021-11-25	0.020	0.025	0.020	0.025	0.250	1,117,810
2021-11-24	0.020	0.025	0.020	0.020	0.200	188,700
2021-11-23	0.020	0.020	0.020	0.020	0.200	87,800
2021-11-22	0.020	0.025	0.020	0.020	0.200	17,940

← NewerPage 20 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.