Nexgram Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.015	0.020	0.015	0.020	0.020	111,200
2024-11-13	0.015	0.020	0.015	0.015	0.015	302,900
2024-11-12	0.015	0.015	0.015	0.015	0.015	21,000
2024-11-11	0.015	0.015	0.015	0.015	0.015	4,100
2024-11-08	0.015	0.015	0.015	0.015	0.015	100
2024-11-07	0.015	0.015	0.015	0.015	0.015	61,900
2024-11-05	0.015	0.015	0.015	0.015	0.015	50,000
2024-11-04	0.015	0.015	0.015	0.015	0.015	26,000
2024-11-01	0.015	0.015	0.015	0.015	0.015	113,200
2024-10-30	0.015	0.015	0.015	0.015	0.015	256,100
2024-10-29	0.020	0.020	0.015	0.015	0.015	464,600
2024-10-28	0.015	0.020	0.015	0.020	0.020	63,600
2024-10-25	0.015	0.015	0.015	0.015	0.015	100,000
2024-10-24	0.015	0.015	0.015	0.015	0.015	65,000
2024-10-23	0.015	0.015	0.015	0.015	0.015	17,600
2024-10-22	0.015	0.015	0.015	0.015	0.015	30,000
2024-10-21	0.015	0.015	0.015	0.015	0.015	87,400
2024-10-18	0.015	0.015	0.015	0.015	0.015	800
2024-10-17	0.015	0.015	0.015	0.015	0.015	24,800
2024-10-16	0.020	0.020	0.015	0.015	0.015	586,100
2024-10-15	0.020	0.020	0.020	0.020	0.020	46,900
2024-10-14	0.015	0.020	0.015	0.020	0.020	307,000
2024-10-11	0.015	0.020	0.015	0.020	0.020	2,200
2024-10-10	0.020	0.020	0.015	0.015	0.015	536,500
2024-10-09	0.015	0.020	0.015	0.015	0.015	19,000
2024-10-08	0.020	0.020	0.015	0.015	0.015	213,100
2024-10-07	0.015	0.020	0.015	0.020	0.020	25,000
2024-10-04	0.015	0.015	0.010	0.015	0.015	5,400
2024-10-02	0.015	0.015	0.015	0.015	0.015	457,900
2024-10-01	0.015	0.015	0.015	0.015	0.015	294,100
2024-09-30	0.015	0.015	0.015	0.015	0.015	564,800
2024-09-27	0.020	0.020	0.015	0.015	0.015	87,300
2024-09-26	0.015	0.020	0.015	0.020	0.020	1,870,100
2024-09-25	0.015	0.015	0.015	0.015	0.015	328,000
2024-09-24	0.015	0.015	0.015	0.015	0.015	210,000
2024-09-23	0.020	0.020	0.015	0.015	0.015	227,000
2024-09-20	0.015	0.020	0.015	0.020	0.020	50,500
2024-09-19	0.015	0.015	0.015	0.015	0.015	1,043,100
2024-09-18	0.015	0.015	0.015	0.015	0.015	1,101,000
2024-09-17	0.010	0.015	0.010	0.015	0.015	1,124,700
2024-09-13	0.015	0.015	0.015	0.015	0.015	300,000
2024-09-12	0.015	0.015	0.015	0.015	0.015	940,000
2024-09-11	0.015	0.015	0.015	0.015	0.015	300,000
2024-09-10	0.015	0.015	0.010	0.015	0.015	224,000
2024-09-09	0.015	0.015	0.015	0.015	0.015	1,931,600
2024-09-06	0.015	0.020	0.015	0.015	0.015	1,231,300
2024-09-05	0.015	0.015	0.015	0.015	0.015	6,548,300
2024-09-04	0.015	0.015	0.015	0.015	0.015	1,080,000
2024-09-03	0.015	0.015	0.015	0.015	0.015	1,083,900
2024-09-02	0.015	0.020	0.015	0.020	0.020	3,500
2024-08-30	0.015	0.015	0.015	0.015	0.015	1,058,700
2024-08-29	0.015	0.015	0.015	0.015	0.015	453,000
2024-08-28	0.015	0.015	0.015	0.015	0.015	45,000
2024-08-27	0.015	0.015	0.015	0.015	0.015	82,500
2024-08-26	0.015	0.015	0.015	0.015	0.015	445,100
2024-08-23	0.015	0.015	0.015	0.015	0.015	25,800
2024-08-22	0.020	0.020	0.020	0.020	0.020	100,300
2024-08-21	0.015	0.015	0.015	0.015	0.015	1,000
2024-08-20	0.015	0.020	0.015	0.015	0.015	347,600
2024-08-19	0.015	0.020	0.015	0.015	0.015	93,600

← NewerPage 9 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.