Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.025	0.030	0.025	0.030	0.030	3,858,800
2026-05-01	0.025	0.025	0.025	0.025	0.025	0
2026-04-30	0.025	0.025	0.025	0.025	0.025	111,500
2026-04-29	0.025	0.025	0.025	0.025	0.025	10,000
2026-04-28	0.025	0.030	0.025	0.025	0.025	186,500
2026-04-27	0.025	0.025	0.025	0.025	0.025	164,200
2026-04-24	0.025	0.025	0.025	0.025	0.025	400,000
2026-04-23	0.025	0.030	0.025	0.030	0.030	3,322,000
2026-04-22	0.025	0.025	0.025	0.025	0.025	548,000
2026-04-21	0.025	0.025	0.025	0.025	0.025	13,600
2026-04-20	0.025	0.030	0.025	0.025	0.025	3,842,600
2026-04-17	0.025	0.025	0.020	0.025	0.025	1,531,900
2026-04-16	0.025	0.025	0.020	0.025	0.025	2,205,800
2026-04-15	0.025	0.025	0.025	0.025	0.025	5,957,000
2026-04-14	0.030	0.030	0.020	0.025	0.025	14,267,200
2026-04-13	0.030	0.030	0.025	0.025	0.025	920,500
2026-04-10	0.025	0.030	0.025	0.025	0.025	1,558,500
2026-04-09	0.025	0.030	0.025	0.025	0.025	69,800
2026-04-08	0.030	0.030	0.025	0.025	0.025	81,200
2026-04-07	0.025	0.025	0.025	0.025	0.025	248,500
2026-04-06	0.025	0.025	0.025	0.025	0.025	140,000
2026-04-03	0.030	0.030	0.030	0.030	0.030	100
2026-04-02	0.030	0.030	0.030	0.030	0.030	1,647,400
2026-04-01	0.030	0.030	0.025	0.025	0.025	2,022,300
2026-03-31	0.030	0.030	0.025	0.025	0.025	234,100
2026-03-30	0.030	0.030	0.025	0.025	0.025	995,000
2026-03-27	0.025	0.030	0.025	0.025	0.025	230,500
2026-03-26	0.030	0.030	0.025	0.025	0.025	494,000
2026-03-25	0.025	0.030	0.025	0.030	0.030	151,200
2026-03-24	0.030	0.030	0.025	0.025	0.025	1,040,400
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.030	0.030	0.025	0.030	0.030	290,900
2026-03-18	0.025	0.030	0.025	0.030	0.030	4,108,300
2026-03-17	0.025	0.025	0.025	0.025	0.025	736,200
2026-03-16	0.030	0.030	0.025	0.025	0.025	32,500
2026-03-13	0.025	0.030	0.025	0.025	0.025	445,100
2026-03-12	0.030	0.030	0.025	0.025	0.025	180,700
2026-03-11	0.025	0.030	0.025	0.030	0.030	719,600
2026-03-10	0.025	0.030	0.025	0.030	0.030	3,809,200
2026-03-09	0.025	0.025	0.020	0.020	0.020	2,593,900
2026-03-06	0.025	0.025	0.025	0.025	0.025	1,658,600
2026-03-05	0.025	0.030	0.020	0.025	0.025	7,316,300
2026-03-04	0.025	0.030	0.025	0.025	0.025	8,525,600
2026-03-03	0.030	0.030	0.025	0.030	0.030	108,100
2026-03-02	0.030	0.030	0.025	0.030	0.030	815,200
2026-02-27	0.025	0.030	0.025	0.030	0.030	476,400
2026-02-26	0.030	0.030	0.025	0.030	0.030	813,900
2026-02-25	0.035	0.035	0.030	0.030	0.030	1,949,000
2026-02-24	0.030	0.035	0.030	0.030	0.030	9,001,000
2026-02-23	0.030	0.035	0.030	0.035	0.035	3,599,800
2026-02-20	0.035	0.035	0.030	0.035	0.035	8,335,100
2026-02-19	0.030	0.030	0.030	0.030	0.030	6,584,400
2026-02-16	0.025	0.035	0.025	0.025	0.025	11,880,100
2026-02-13	0.025	0.030	0.020	0.030	0.030	17,094,400
2026-02-12	0.025	0.025	0.020	0.025	0.025	12,959,300
2026-02-11	0.025	0.025	0.020	0.020	0.020	36,771,800
2026-02-10	0.025	0.025	0.025	0.025	0.025	7,726,000
2026-02-09	0.025	0.025	0.020	0.020	0.020	908,500
2026-02-06	0.025	0.025	0.020	0.025	0.025	2,119,200
2026-02-05	0.025	0.025	0.020	0.025	0.025	8,398,400

← NewerPage 3 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.