Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.290	0.290	0.285	0.285	0.271	125,000
2023-10-30	0.290	0.290	0.290	0.290	0.276	5,400
2023-10-26	0.290	0.290	0.290	0.290	0.276	88,000
2023-10-25	0.290	0.290	0.290	0.290	0.276	29,600
2023-10-24	0.295	0.295	0.295	0.295	0.280	3,000
2023-10-20	0.290	0.300	0.290	0.300	0.285	135,000
2023-10-18	0.295	0.295	0.290	0.290	0.276	32,000
2023-10-16	0.295	0.295	0.295	0.295	0.280	30,000
2023-10-10	0.295	0.295	0.295	0.295	0.280	30,000
2023-10-09	0.295	0.295	0.295	0.295	0.280	40,200
2023-10-03	0.300	0.300	0.300	0.300	0.285	10,000
2023-10-02	0.300	0.300	0.300	0.300	0.285	130,000
2023-09-29	0.300	0.300	0.300	0.300	0.285	440,100
2023-09-27	0.300	0.300	0.300	0.300	0.285	40,000
2023-09-25	0.300	0.300	0.300	0.300	0.285	115,000
2023-09-22	0.300	0.300	0.300	0.300	0.285	20,000
2023-09-21	0.305	0.305	0.305	0.305	0.290	7,000
2023-09-20	0.300	0.300	0.300	0.300	0.285	60,000
2023-09-19	0.300	0.300	0.300	0.300	0.285	2,100
2023-09-15	0.305	0.305	0.305	0.305	0.290	64,900
2023-09-14	0.305	0.305	0.305	0.305	0.290	11,000
2023-09-13	0.305	0.305	0.305	0.305	0.290	1,000
2023-09-12	0.320	0.320	0.305	0.305	0.290	21,100
2023-09-11	0.305	0.310	0.305	0.310	0.295	8,000
2023-09-08	0.305	0.305	0.305	0.305	0.290	5,000
2023-09-07	0.305	0.305	0.305	0.305	0.290	10,000
2023-09-06	0.305	0.305	0.305	0.305	0.290	13,000
2023-09-04	0.310	0.310	0.310	0.310	0.295	10,000
2023-09-01	0.305	0.315	0.305	0.315	0.299	113,000
2023-08-30	0.305	0.305	0.305	0.305	0.290	20,000
2023-08-29	0.305	0.305	0.305	0.305	0.290	30,000
2023-08-28	0.310	0.310	0.305	0.310	0.295	7,133,100
2023-08-25	0.310	0.310	0.310	0.310	0.295	5,000
2023-08-24	0.310	0.310	0.310	0.310	0.295	10,000
2023-08-23	0.310	0.310	0.310	0.310	0.295	9,000
2023-08-22	0.310	0.310	0.310	0.310	0.295	19,100
2023-08-21	0.315	0.315	0.315	0.315	0.299	30,000
2023-08-18	0.310	0.310	0.310	0.310	0.295	55,000
2023-08-17	0.310	0.310	0.310	0.310	0.295	102,700
2023-08-16	0.310	0.310	0.310	0.310	0.295	169,400
2023-08-09	0.315	0.315	0.315	0.315	0.299	50,000
2023-08-02	0.310	0.320	0.310	0.320	0.304	40,500
2023-07-28	0.310	0.320	0.310	0.320	0.304	58,600
2023-07-27	0.310	0.310	0.310	0.310	0.295	110,000
2023-07-25	0.315	0.315	0.310	0.310	0.295	172,000
2023-07-20	0.325	0.330	0.320	0.320	0.304	248,000
2023-07-18	0.320	0.325	0.315	0.325	0.309	251,100
2023-07-17	0.325	0.325	0.315	0.315	0.299	5,200
2023-07-14	0.325	0.325	0.320	0.325	0.309	81,000
2023-07-13	0.325	0.325	0.320	0.325	0.309	233,000
2023-07-05	0.315	0.325	0.315	0.325	0.309	114,400
2023-07-04	0.315	0.315	0.315	0.315	0.299	16,000
2023-06-27	0.315	0.315	0.315	0.315	0.299	50,000
2023-06-19	0.315	0.315	0.315	0.315	0.299	25,000
2023-06-15	0.315	0.315	0.315	0.315	0.299	80,000
2023-06-09	0.315	0.315	0.315	0.315	0.299	20,000
2023-06-08	0.315	0.315	0.315	0.315	0.299	25,000
2023-06-07	0.335	0.335	0.320	0.325	0.309	125,000
2023-06-06	0.315	0.335	0.315	0.335	0.319	171,000
2023-06-02	0.325	0.325	0.310	0.315	0.299	533,000

← NewerPage 11 of 17 · 1,015 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0200 MYR
2021-04-13	0.0050 MYR
2020-03-12	0.0050 MYR
2019-09-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.