Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.315	0.315	0.315	0.315	0.299	27,000
2023-02-17	0.315	0.320	0.315	0.320	0.304	270,000
2023-02-16	0.315	0.320	0.315	0.320	0.304	450,100
2023-02-14	0.315	0.315	0.315	0.315	0.299	29,800
2023-02-13	0.320	0.320	0.320	0.320	0.304	31,000
2023-02-10	0.315	0.320	0.315	0.320	0.304	454,000
2023-02-09	0.315	0.320	0.315	0.315	0.299	353,600
2023-02-08	0.320	0.320	0.315	0.315	0.299	135,000
2023-02-07	0.315	0.320	0.315	0.320	0.304	11,600
2023-02-03	0.315	0.320	0.315	0.315	0.299	282,000
2023-02-02	0.315	0.315	0.310	0.315	0.299	98,000
2023-01-31	0.320	0.320	0.320	0.320	0.304	5,000
2023-01-30	0.315	0.320	0.315	0.320	0.304	110,000
2023-01-27	0.310	0.320	0.310	0.320	0.304	7,100
2023-01-26	0.310	0.310	0.310	0.310	0.295	4,700
2023-01-25	0.310	0.310	0.310	0.310	0.295	220,000
2023-01-20	0.310	0.310	0.310	0.310	0.295	35,000
2023-01-19	0.310	0.310	0.310	0.310	0.295	12,800
2023-01-18	0.305	0.310	0.305	0.310	0.295	641,500
2023-01-17	0.305	0.305	0.305	0.305	0.290	35,000
2023-01-16	0.315	0.315	0.315	0.315	0.299	100,000
2023-01-13	0.315	0.315	0.310	0.315	0.299	23,000
2023-01-12	0.310	0.315	0.310	0.315	0.299	18,400
2023-01-11	0.305	0.305	0.305	0.305	0.290	66,000
2023-01-10	0.305	0.305	0.305	0.305	0.290	15,000
2023-01-09	0.305	0.305	0.305	0.305	0.290	29,000
2023-01-06	0.305	0.310	0.300	0.310	0.295	174,700
2023-01-05	0.305	0.305	0.305	0.305	0.290	267,000
2023-01-04	0.310	0.310	0.305	0.310	0.295	181,000
2023-01-03	0.330	0.330	0.305	0.315	0.299	436,700
2022-12-30	0.310	0.330	0.310	0.330	0.314	1,218,400
2022-12-29	0.310	0.310	0.305	0.305	0.290	47,600
2022-12-28	0.310	0.310	0.310	0.310	0.295	310,000
2022-12-23	0.315	0.320	0.310	0.320	0.304	318,200
2022-12-22	0.310	0.325	0.310	0.320	0.304	656,400
2022-12-21	0.305	0.315	0.305	0.310	0.295	364,000
2022-12-20	0.300	0.310	0.300	0.310	0.295	258,400
2022-12-16	0.305	0.305	0.300	0.305	0.290	19,400
2022-12-15	0.295	0.295	0.295	0.295	0.280	342,500
2022-12-14	0.275	0.330	0.275	0.315	0.299	445,800
2022-12-09	0.275	0.280	0.270	0.280	0.266	201,000
2022-12-07	0.275	0.275	0.275	0.275	0.261	10,000
2022-12-05	0.275	0.280	0.275	0.280	0.266	285,300
2022-12-02	0.275	0.275	0.275	0.275	0.261	53,300
2022-12-01	0.275	0.275	0.275	0.275	0.261	165,500
2022-11-24	0.275	0.275	0.275	0.275	0.261	168,800
2022-11-21	0.260	0.260	0.260	0.260	0.247	4,000
2022-11-14	0.265	0.270	0.265	0.265	0.252	121,000
2022-11-11	0.265	0.265	0.265	0.265	0.252	38,000
2022-11-10	0.265	0.265	0.265	0.265	0.252	107,500
2022-11-08	0.270	0.270	0.270	0.270	0.257	93,400
2022-11-07	0.265	0.265	0.265	0.265	0.252	3,000
2022-11-04	0.265	0.265	0.265	0.265	0.252	105,000
2022-11-02	0.275	0.275	0.275	0.275	0.261	45,000
2022-11-01	0.270	0.270	0.270	0.270	0.257	70,500
2022-10-31	0.270	0.275	0.270	0.275	0.261	60,000
2022-10-28	0.270	0.280	0.270	0.280	0.266	25,000
2022-10-27	0.270	0.275	0.270	0.275	0.261	28,800
2022-10-26	0.275	0.280	0.270	0.280	0.266	101,000
2022-10-25	0.275	0.280	0.275	0.275	0.261	310,200

← NewerPage 13 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.