Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.020	0.020	0.015	0.015	0.015	115,200
2025-02-17	0.020	0.020	0.020	0.020	0.020	25,300
2025-02-14	0.020	0.020	0.015	0.020	0.020	29,400
2025-02-13	0.015	0.020	0.015	0.015	0.015	170,400
2025-02-10	0.015	0.020	0.015	0.015	0.015	110,300
2025-02-07	0.015	0.015	0.015	0.015	0.015	460,000
2025-02-06	0.020	0.020	0.020	0.020	0.020	100
2025-02-05	0.010	0.020	0.010	0.020	0.020	27,200
2025-02-04	0.010	0.020	0.010	0.020	0.020	5,100
2025-02-03	0.015	0.020	0.015	0.020	0.020	331,100
2025-01-31	0.015	0.020	0.015	0.020	0.020	307,000
2025-01-28	0.015	0.015	0.015	0.015	0.015	2,961,500
2025-01-27	0.015	0.015	0.015	0.015	0.015	365,000
2025-01-24	0.020	0.020	0.020	0.020	0.020	100
2025-01-23	0.020	0.020	0.020	0.020	0.020	10,100
2025-01-22	0.015	0.020	0.015	0.020	0.020	602,600
2025-01-21	0.015	0.020	0.015	0.015	0.015	1,875,900
2025-01-20	0.020	0.020	0.020	0.020	0.020	100
2025-01-17	0.020	0.020	0.015	0.020	0.020	303,000
2025-01-16	0.015	0.020	0.015	0.020	0.020	573,500
2025-01-15	0.015	0.020	0.015	0.015	0.015	146,600
2025-01-14	0.020	0.020	0.015	0.015	0.015	256,600
2025-01-13	0.020	0.020	0.020	0.020	0.020	66,100
2025-01-10	0.020	0.020	0.015	0.015	0.015	66,900
2025-01-09	0.020	0.020	0.020	0.020	0.020	200
2025-01-07	0.020	0.020	0.015	0.015	0.015	121,100
2025-01-06	0.015	0.015	0.015	0.015	0.015	54,300
2025-01-03	0.015	0.015	0.015	0.015	0.015	3,100
2025-01-02	0.020	0.020	0.015	0.015	0.015	176,600
2024-12-31	0.015	0.015	0.015	0.015	0.015	43,100
2024-12-30	0.015	0.015	0.015	0.015	0.015	51,100
2024-12-27	0.015	0.015	0.015	0.015	0.015	516,400
2024-12-26	0.015	0.015	0.015	0.015	0.015	218,200
2024-12-23	0.015	0.015	0.015	0.015	0.015	85,100
2024-12-20	0.015	0.015	0.015	0.015	0.015	2,500
2024-12-19	0.015	0.015	0.015	0.015	0.015	62,200
2024-12-18	0.015	0.015	0.015	0.015	0.015	32,000
2024-12-17	0.015	0.015	0.015	0.015	0.015	100
2024-12-16	0.020	0.020	0.015	0.015	0.015	400,200
2024-12-13	0.020	0.020	0.015	0.015	0.015	286,500
2024-12-12	0.015	0.020	0.015	0.020	0.020	320,200
2024-12-11	0.015	0.015	0.015	0.015	0.015	879,200
2024-12-10	0.015	0.015	0.015	0.015	0.015	321,400
2024-12-09	0.020	0.020	0.015	0.020	0.020	951,700
2024-12-06	0.020	0.020	0.020	0.020	0.020	15,600
2024-12-05	0.020	0.020	0.015	0.020	0.020	447,400
2024-12-04	0.020	0.020	0.015	0.015	0.015	500
2024-12-03	0.020	0.020	0.015	0.015	0.015	70,100
2024-12-02	0.015	0.020	0.015	0.020	0.020	92,200
2024-11-29	0.020	0.020	0.015	0.015	0.015	77,400
2024-11-28	0.015	0.020	0.015	0.020	0.020	10,100
2024-11-27	0.020	0.020	0.020	0.020	0.020	1,000
2024-11-26	0.020	0.020	0.015	0.015	0.015	2,698,900
2024-11-25	0.020	0.020	0.015	0.020	0.020	4,200
2024-11-22	0.020	0.020	0.015	0.015	0.015	99,100
2024-11-21	0.020	0.020	0.015	0.020	0.020	3,092,200
2024-11-20	0.015	0.020	0.015	0.020	0.020	41,100
2024-11-19	0.015	0.015	0.015	0.015	0.015	26,700
2024-11-18	0.020	0.020	0.015	0.015	0.015	1,200
2024-11-15	0.020	0.020	0.015	0.015	0.015	1,200

← NewerPage 8 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.