Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.325	0.325	0.325	0.325	0.309	20,000
2023-05-31	0.320	0.325	0.320	0.320	0.304	115,000
2023-05-30	0.320	0.320	0.320	0.320	0.304	5,500
2023-05-29	0.320	0.320	0.320	0.320	0.304	235,000
2023-05-26	0.330	0.335	0.330	0.330	0.314	140,000
2023-05-25	0.330	0.330	0.320	0.320	0.304	40,000
2023-05-24	0.330	0.340	0.325	0.335	0.319	1,270,100
2023-05-23	0.325	0.330	0.325	0.330	0.314	836,000
2023-05-22	0.315	0.320	0.315	0.320	0.304	33,000
2023-05-19	0.315	0.315	0.315	0.315	0.299	217,600
2023-05-17	0.315	0.315	0.315	0.315	0.299	20,000
2023-05-12	0.315	0.315	0.315	0.315	0.299	770,000
2023-05-11	0.315	0.315	0.315	0.315	0.299	602,000
2023-05-10	0.315	0.315	0.315	0.315	0.299	10,000
2023-05-02	0.320	0.320	0.315	0.320	0.304	155,500
2023-04-28	0.325	0.325	0.320	0.320	0.304	459,400
2023-04-27	0.325	0.325	0.325	0.325	0.309	90,100
2023-04-26	0.325	0.325	0.325	0.325	0.309	50,000
2023-04-25	0.330	0.330	0.330	0.330	0.314	5,000
2023-04-20	0.330	0.330	0.325	0.325	0.309	15,000
2023-04-18	0.325	0.325	0.325	0.325	0.309	6,000
2023-04-17	0.325	0.325	0.325	0.325	0.309	78,100
2023-04-13	0.330	0.330	0.330	0.330	0.314	1,030,000
2023-04-12	0.330	0.330	0.325	0.330	0.314	962,400
2023-04-11	0.335	0.335	0.335	0.335	0.319	1,000
2023-04-10	0.330	0.335	0.330	0.335	0.319	91,600
2023-04-07	0.330	0.335	0.330	0.330	0.314	1,033,100
2023-04-06	0.335	0.340	0.335	0.340	0.323	66,000
2023-04-05	0.335	0.335	0.335	0.335	0.319	140,000
2023-04-04	0.335	0.335	0.335	0.335	0.319	85,000
2023-04-03	0.335	0.350	0.335	0.340	0.323	586,000
2023-03-31	0.335	0.340	0.330	0.340	0.323	2,024,000
2023-03-30	0.330	0.340	0.330	0.340	0.323	1,306,500
2023-03-29	0.330	0.340	0.330	0.340	0.323	37,900
2023-03-28	0.335	0.335	0.330	0.330	0.314	115,000
2023-03-27	0.340	0.340	0.330	0.340	0.323	622,000
2023-03-24	0.330	0.340	0.330	0.340	0.323	565,400
2023-03-23	0.330	0.330	0.325	0.330	0.314	772,900
2023-03-22	0.340	0.340	0.340	0.340	0.323	7,000
2023-03-21	0.330	0.330	0.330	0.330	0.314	157,100
2023-03-20	0.325	0.330	0.325	0.325	0.309	327,000
2023-03-17	0.330	0.330	0.325	0.330	0.314	510,100
2023-03-16	0.335	0.340	0.325	0.340	0.323	1,592,200
2023-03-15	0.330	0.335	0.330	0.335	0.319	499,800
2023-03-14	0.325	0.330	0.325	0.330	0.314	603,700
2023-03-13	0.325	0.325	0.320	0.320	0.304	116,100
2023-03-10	0.330	0.330	0.330	0.330	0.314	19,800
2023-03-09	0.330	0.335	0.325	0.335	0.319	33,100
2023-03-08	0.340	0.340	0.340	0.340	0.323	1,000
2023-03-07	0.335	0.335	0.335	0.335	0.319	55,000
2023-03-06	0.330	0.340	0.330	0.330	0.314	251,200
2023-03-03	0.335	0.335	0.320	0.330	0.314	117,600
2023-03-02	0.325	0.345	0.325	0.330	0.314	791,200
2023-03-01	0.325	0.325	0.325	0.325	0.309	1,000
2023-02-28	0.320	0.320	0.315	0.320	0.304	308,200
2023-02-27	0.315	0.315	0.315	0.315	0.299	60,000
2023-02-24	0.315	0.315	0.315	0.315	0.299	10,000
2023-02-23	0.315	0.320	0.315	0.315	0.299	122,800
2023-02-22	0.315	0.315	0.315	0.315	0.299	265,000
2023-02-21	0.315	0.320	0.315	0.320	0.304	123,000

← NewerPage 12 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.