Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.015	0.015	0.015	0.015	0.015	31,300
2025-05-22	0.015	0.015	0.015	0.015	0.015	870,000
2025-05-21	0.015	0.015	0.015	0.015	0.015	505,300
2025-05-20	0.020	0.020	0.015	0.015	0.015	140,300
2025-05-19	0.020	0.020	0.015	0.015	0.015	109,500
2025-05-16	0.015	0.020	0.015	0.020	0.020	642,100
2025-05-15	0.020	0.020	0.015	0.015	0.015	1,400,500
2025-05-14	0.020	0.020	0.015	0.015	0.015	52,700
2025-05-13	0.020	0.020	0.015	0.015	0.015	16,600
2025-05-09	0.015	0.020	0.015	0.020	0.020	622,800
2025-05-08	0.020	0.020	0.020	0.020	0.020	40,800
2025-05-07	0.015	0.020	0.015	0.020	0.020	5,800
2025-05-06	0.015	0.020	0.015	0.015	0.015	147,500
2025-05-05	0.020	0.020	0.015	0.015	0.015	1,086,500
2025-05-02	0.020	0.020	0.015	0.015	0.015	51,700
2025-04-30	0.020	0.020	0.015	0.020	0.020	573,700
2025-04-29	0.020	0.020	0.015	0.020	0.020	51,000
2025-04-28	0.015	0.020	0.015	0.020	0.020	1,233,700
2025-04-25	0.010	0.015	0.010	0.015	0.015	169,200
2025-04-24	0.015	0.015	0.010	0.015	0.015	73,600
2025-04-23	0.015	0.015	0.010	0.015	0.015	25,100
2025-04-22	0.015	0.015	0.010	0.015	0.015	183,200
2025-04-21	0.015	0.015	0.015	0.015	0.015	149,900
2025-04-18	0.015	0.015	0.015	0.015	0.015	70,400
2025-04-17	0.015	0.020	0.015	0.015	0.015	3,717,100
2025-04-16	0.020	0.020	0.015	0.015	0.015	303,800
2025-04-15	0.015	0.020	0.015	0.020	0.020	205,200
2025-04-14	0.020	0.020	0.015	0.015	0.015	95,500
2025-04-11	0.010	0.020	0.010	0.015	0.015	187,300
2025-04-10	0.015	0.020	0.015	0.015	0.015	230,900
2025-04-09	0.015	0.015	0.010	0.015	0.015	1,535,700
2025-04-08	0.015	0.020	0.015	0.015	0.015	142,400
2025-04-07	0.015	0.015	0.015	0.015	0.015	1,614,200
2025-04-04	0.015	0.020	0.015	0.015	0.015	47,800
2025-04-03	0.015	0.015	0.015	0.015	0.015	23,700
2025-04-02	0.020	0.020	0.015	0.015	0.015	437,500
2025-03-28	0.015	0.020	0.015	0.020	0.020	121,200
2025-03-27	0.020	0.020	0.015	0.015	0.015	322,300
2025-03-26	0.020	0.020	0.010	0.015	0.015	6,727,200
2025-03-25	0.020	0.020	0.010	0.015	0.015	524,700
2025-03-24	0.020	0.020	0.015	0.020	0.020	4,552,800
2025-03-21	0.015	0.020	0.015	0.020	0.020	465,200
2025-03-20	0.015	0.015	0.015	0.015	0.015	5,989,100
2025-03-19	0.015	0.015	0.010	0.015	0.015	16,500
2025-03-14	0.015	0.015	0.010	0.015	0.015	742,000
2025-03-12	0.015	0.015	0.015	0.015	0.015	2,000
2025-03-11	0.015	0.015	0.015	0.015	0.015	100
2025-03-07	0.010	0.015	0.010	0.015	0.015	800
2025-03-06	0.015	0.015	0.015	0.015	0.015	511,600
2025-03-05	0.015	0.015	0.010	0.015	0.015	156,600
2025-03-04	0.015	0.015	0.015	0.015	0.015	48,100
2025-03-03	0.020	0.020	0.015	0.015	0.015	1,241,400
2025-02-28	0.020	0.020	0.015	0.020	0.020	583,700
2025-02-27	0.015	0.020	0.010	0.015	0.015	338,100
2025-02-26	0.020	0.020	0.015	0.015	0.015	106,100
2025-02-25	0.015	0.015	0.015	0.015	0.015	102,500
2025-02-24	0.020	0.020	0.015	0.015	0.015	155,700
2025-02-21	0.015	0.020	0.015	0.020	0.020	244,300
2025-02-20	0.015	0.015	0.010	0.015	0.015	906,200
2025-02-19	0.015	0.020	0.015	0.015	0.015	524,100

← NewerPage 7 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.