Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.020	0.020	0.015	0.020	0.020	45,900
2025-08-18	0.020	0.020	0.015	0.015	0.015	145,300
2025-08-15	0.020	0.020	0.015	0.020	0.020	531,500
2025-08-14	0.020	0.020	0.020	0.020	0.020	100
2025-08-13	0.020	0.020	0.015	0.020	0.020	21,800
2025-08-12	0.020	0.020	0.020	0.020	0.020	100
2025-08-11	0.020	0.020	0.015	0.020	0.020	11,400
2025-08-08	0.020	0.020	0.015	0.020	0.020	25,200
2025-08-07	0.020	0.020	0.015	0.015	0.015	6,000
2025-08-06	0.020	0.020	0.020	0.020	0.020	100
2025-08-05	0.015	0.020	0.015	0.020	0.020	113,900
2025-08-04	0.020	0.020	0.015	0.015	0.015	75,300
2025-08-01	0.020	0.020	0.015	0.020	0.020	130,400
2025-07-31	0.020	0.020	0.015	0.015	0.015	609,100
2025-07-30	0.015	0.015	0.010	0.015	0.015	2,510,600
2025-07-29	0.020	0.020	0.015	0.015	0.015	513,100
2025-07-28	0.015	0.020	0.015	0.015	0.015	405,300
2025-07-25	0.020	0.020	0.020	0.020	0.020	20,000
2025-07-24	0.020	0.020	0.015	0.015	0.015	227,000
2025-07-23	0.015	0.015	0.015	0.015	0.015	7,000
2025-07-22	0.015	0.015	0.015	0.015	0.015	207,100
2025-07-21	0.020	0.020	0.015	0.020	0.020	23,800
2025-07-18	0.015	0.020	0.015	0.020	0.020	172,800
2025-07-17	0.015	0.020	0.015	0.020	0.020	8,000
2025-07-16	0.015	0.020	0.015	0.015	0.015	1,770,600
2025-07-15	0.015	0.020	0.015	0.015	0.015	160,300
2025-07-14	0.020	0.020	0.015	0.015	0.015	1,202,100
2025-07-11	0.015	0.020	0.015	0.020	0.020	283,700
2025-07-10	0.015	0.020	0.015	0.015	0.015	181,300
2025-07-09	0.020	0.020	0.015	0.020	0.020	47,800
2025-07-08	0.020	0.020	0.015	0.015	0.015	78,400
2025-07-07	0.020	0.020	0.015	0.020	0.020	116,100
2025-07-04	0.015	0.020	0.015	0.015	0.015	177,300
2025-07-03	0.020	0.020	0.015	0.015	0.015	57,000
2025-07-02	0.020	0.020	0.020	0.020	0.020	3,100
2025-07-01	0.015	0.020	0.015	0.020	0.020	366,400
2025-06-30	0.015	0.020	0.015	0.015	0.015	9,620,400
2025-06-26	0.010	0.015	0.010	0.015	0.015	5,200
2025-06-25	0.015	0.015	0.010	0.015	0.015	510,100
2025-06-24	0.010	0.015	0.010	0.015	0.015	535,000
2025-06-23	0.010	0.015	0.010	0.015	0.015	30,200
2025-06-20	0.010	0.015	0.010	0.015	0.015	35,100
2025-06-19	0.010	0.015	0.010	0.015	0.015	200,800
2025-06-18	0.010	0.015	0.010	0.015	0.015	10,100
2025-06-17	0.015	0.015	0.015	0.015	0.015	0
2025-06-16	0.010	0.015	0.010	0.015	0.015	24,100
2025-06-13	0.010	0.015	0.010	0.015	0.015	71,000
2025-06-12	0.015	0.015	0.010	0.015	0.015	12,000
2025-06-11	0.015	0.015	0.010	0.015	0.015	7,100
2025-06-10	0.010	0.015	0.010	0.015	0.015	2,417,600
2025-06-09	0.010	0.015	0.010	0.015	0.015	41,000
2025-06-06	0.015	0.015	0.015	0.015	0.015	0
2025-06-05	0.015	0.015	0.015	0.015	0.015	12,000
2025-06-04	0.010	0.015	0.010	0.015	0.015	170,100
2025-06-03	0.015	0.015	0.010	0.015	0.015	53,200
2025-05-30	0.010	0.015	0.010	0.015	0.015	19,200
2025-05-29	0.015	0.015	0.015	0.015	0.015	3,000
2025-05-28	0.010	0.015	0.010	0.015	0.015	53,400
2025-05-27	0.015	0.015	0.010	0.015	0.015	510,700
2025-05-26	0.010	0.015	0.010	0.015	0.015	68,600

← NewerPage 6 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.