Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.025	0.025	0.020	0.025	0.025	8,398,400
2026-02-04	0.025	0.025	0.020	0.025	0.025	3,254,100
2026-02-03	0.020	0.025	0.020	0.025	0.025	3,296,100
2026-01-30	0.025	0.025	0.020	0.020	0.020	10,265,600
2026-01-29	0.020	0.025	0.020	0.025	0.025	1,186,200
2026-01-28	0.025	0.025	0.020	0.020	0.020	1,959,100
2026-01-27	0.020	0.025	0.020	0.025	0.025	1,995,700
2026-01-26	0.020	0.025	0.015	0.020	0.020	12,072,900
2026-01-23	0.020	0.020	0.015	0.020	0.020	901,600
2026-01-22	0.015	0.020	0.015	0.020	0.020	32,200
2026-01-21	0.020	0.020	0.015	0.015	0.015	95,900
2026-01-20	0.020	0.020	0.015	0.020	0.020	360,800
2026-01-19	0.015	0.015	0.015	0.015	0.015	206,000
2026-01-16	0.020	0.020	0.015	0.015	0.015	117,500
2026-01-15	0.020	0.020	0.020	0.020	0.020	360,000
2026-01-14	0.020	0.020	0.015	0.020	0.020	1,239,200
2026-01-13	0.020	0.020	0.020	0.020	0.020	9,977,600
2026-01-12	0.020	0.020	0.020	0.020	0.020	301,100
2026-01-09	0.020	0.020	0.015	0.020	0.020	818,300
2026-01-08	0.010	0.020	0.010	0.015	0.015	12,594,300
2026-01-07	0.010	0.015	0.010	0.010	0.010	11,100
2026-01-06	0.015	0.015	0.015	0.015	0.015	792,700
2026-01-05	0.015	0.015	0.015	0.015	0.015	88,200
2026-01-02	0.015	0.015	0.015	0.015	0.015	503,300
2026-01-01	0.015	0.015	0.015	0.015	0.015	0
2025-12-31	0.015	0.015	0.010	0.015	0.015	7,767,900
2025-12-30	0.015	0.015	0.010	0.015	0.015	1,211,800
2025-12-29	0.015	0.015	0.010	0.015	0.015	12,000
2025-12-26	0.015	0.015	0.010	0.015	0.015	62,100
2025-12-25	0.015	0.015	0.015	0.015	0.015	0
2025-12-24	0.015	0.015	0.015	0.015	0.015	166,200
2025-12-23	0.015	0.015	0.010	0.015	0.015	34,100
2025-12-22	0.015	0.015	0.010	0.015	0.015	59,500
2025-12-19	0.015	0.015	0.015	0.015	0.015	144,600
2025-12-18	0.010	0.015	0.010	0.010	0.010	59,100
2025-12-17	0.015	0.015	0.015	0.015	0.015	587,300
2025-12-16	0.010	0.015	0.010	0.010	0.010	110,600
2025-12-15	0.015	0.015	0.015	0.015	0.015	9,100
2025-12-12	0.020	0.020	0.010	0.015	0.015	11,163,800
2025-12-11	0.020	0.020	0.020	0.020	0.020	1,000
2025-12-10	0.020	0.020	0.015	0.020	0.020	482,700
2025-12-09	0.020	0.020	0.015	0.020	0.020	24,500
2025-12-08	0.020	0.020	0.020	0.020	0.020	52,400
2025-12-05	0.020	0.020	0.015	0.020	0.020	202,000
2025-12-04	0.020	0.020	0.015	0.020	0.020	330,400
2025-12-03	0.020	0.020	0.015	0.020	0.020	17,000
2025-12-02	0.020	0.020	0.015	0.020	0.020	12,800
2025-12-01	0.020	0.020	0.015	0.020	0.020	51,300
2025-11-28	0.020	0.020	0.015	0.020	0.020	32,100
2025-11-27	0.015	0.020	0.015	0.015	0.015	1,014,700
2025-11-26	0.015	0.020	0.015	0.015	0.015	90,000
2025-11-25	0.015	0.020	0.015	0.020	0.020	164,000
2025-11-24	0.015	0.020	0.015	0.015	0.015	44,500
2025-11-21	0.015	0.015	0.015	0.015	0.015	97,000
2025-11-20	0.020	0.020	0.020	0.020	0.020	7,800
2025-11-19	0.020	0.020	0.015	0.020	0.020	156,700
2025-11-18	0.020	0.020	0.015	0.020	0.020	82,500
2025-11-17	0.020	0.020	0.020	0.020	0.020	600
2025-11-14	0.020	0.020	0.020	0.020	0.020	70,100
2025-11-13	0.015	0.015	0.015	0.015	0.015	512,500

← NewerPage 4 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.