Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.015	0.020	0.015	0.020	0.020	10,100
2025-11-11	0.015	0.020	0.015	0.020	0.020	35,700
2025-11-10	0.015	0.020	0.015	0.015	0.015	78,800
2025-11-07	0.015	0.015	0.015	0.015	0.015	41,100
2025-11-06	0.015	0.015	0.015	0.015	0.015	41,500
2025-11-05	0.020	0.020	0.015	0.015	0.015	899,700
2025-11-04	0.020	0.020	0.020	0.020	0.020	11,200
2025-11-03	0.020	0.020	0.015	0.015	0.015	37,600
2025-10-31	0.020	0.020	0.015	0.015	0.015	251,500
2025-10-30	0.020	0.020	0.015	0.015	0.015	69,700
2025-10-29	0.015	0.020	0.015	0.015	0.015	77,700
2025-10-28	0.020	0.020	0.015	0.015	0.015	52,100
2025-10-27	0.020	0.020	0.015	0.020	0.020	148,900
2025-10-24	0.020	0.020	0.015	0.020	0.020	102,000
2025-10-23	0.015	0.020	0.015	0.020	0.020	75,900
2025-10-22	0.015	0.020	0.015	0.020	0.020	11,700
2025-10-21	0.020	0.020	0.020	0.020	0.020	100
2025-10-17	0.015	0.020	0.015	0.020	0.020	3,600
2025-10-16	0.015	0.015	0.015	0.015	0.015	100
2025-10-15	0.015	0.015	0.015	0.015	0.015	735,000
2025-10-14	0.015	0.015	0.015	0.015	0.015	36,700
2025-10-13	0.015	0.015	0.015	0.015	0.015	865,500
2025-10-10	0.015	0.015	0.015	0.015	0.015	25,000
2025-10-09	0.015	0.020	0.015	0.015	0.015	269,700
2025-10-08	0.015	0.015	0.015	0.015	0.015	59,400
2025-10-07	0.020	0.020	0.015	0.020	0.020	253,500
2025-10-06	0.020	0.020	0.020	0.020	0.020	524,000
2025-10-03	0.015	0.015	0.015	0.015	0.015	194,800
2025-10-02	0.015	0.015	0.015	0.015	0.015	1,036,200
2025-10-01	0.015	0.020	0.015	0.015	0.015	232,400
2025-09-30	0.020	0.020	0.015	0.015	0.015	128,400
2025-09-29	0.020	0.020	0.020	0.020	0.020	1,200,000
2025-09-26	0.015	0.020	0.015	0.020	0.020	505,400
2025-09-25	0.015	0.020	0.015	0.020	0.020	659,300
2025-09-24	0.020	0.020	0.015	0.015	0.015	2,088,300
2025-09-23	0.015	0.015	0.015	0.015	0.015	50,300
2025-09-22	0.020	0.020	0.015	0.015	0.015	115,900
2025-09-19	0.015	0.020	0.015	0.020	0.020	15,200
2025-09-18	0.015	0.020	0.015	0.015	0.015	1,053,300
2025-09-17	0.020	0.020	0.015	0.015	0.015	67,200
2025-09-16	0.020	0.020	0.020	0.020	0.020	0
2025-09-15	0.020	0.020	0.020	0.020	0.020	0
2025-09-12	0.020	0.020	0.015	0.020	0.020	150,200
2025-09-11	0.020	0.020	0.015	0.020	0.020	597,800
2025-09-10	0.015	0.015	0.015	0.015	0.015	200
2025-09-09	0.020	0.020	0.015	0.015	0.015	30,100
2025-09-08	0.020	0.020	0.015	0.020	0.020	271,500
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.015	0.020	0.015	0.020	0.020	1,300
2025-09-03	0.015	0.020	0.015	0.020	0.020	54,200
2025-09-02	0.020	0.020	0.015	0.020	0.020	93,000
2025-09-01	0.015	0.015	0.015	0.015	0.015	0
2025-08-29	0.015	0.020	0.015	0.015	0.015	51,700
2025-08-28	0.020	0.020	0.015	0.015	0.015	30,100
2025-08-27	0.015	0.020	0.015	0.015	0.015	463,500
2025-08-26	0.015	0.020	0.015	0.015	0.015	171,200
2025-08-25	0.015	0.020	0.015	0.015	0.015	47,400
2025-08-22	0.020	0.020	0.015	0.015	0.015	31,800
2025-08-21	0.020	0.020	0.015	0.015	0.015	220,300
2025-08-20	0.015	0.020	0.015	0.015	0.015	150,200

← NewerPage 5 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.