Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.300	0.315	0.295	0.310	0.295	1,954,700
2022-04-04	0.300	0.300	0.295	0.300	0.285	563,900
2022-04-01	0.300	0.305	0.300	0.305	0.290	334,100
2022-03-31	0.305	0.305	0.300	0.305	0.290	88,900
2022-03-30	0.305	0.305	0.300	0.305	0.290	62,300
2022-03-29	0.305	0.305	0.300	0.305	0.290	439,500
2022-03-28	0.300	0.305	0.300	0.300	0.285	322,100
2022-03-25	0.300	0.305	0.300	0.305	0.290	409,000
2022-03-24	0.305	0.305	0.305	0.305	0.290	120,000
2022-03-23	0.305	0.310	0.305	0.310	0.295	71,500
2022-03-22	0.305	0.305	0.305	0.305	0.290	85,800
2022-03-21	0.305	0.305	0.305	0.305	0.290	155,000
2022-03-18	0.310	0.310	0.305	0.305	0.290	165,000
2022-03-17	0.310	0.310	0.310	0.310	0.295	65,000
2022-03-16	0.305	0.310	0.305	0.305	0.290	260,000
2022-03-15	0.305	0.310	0.305	0.310	0.295	471,500
2022-03-14	0.305	0.305	0.305	0.305	0.290	50,000
2022-03-11	0.305	0.305	0.305	0.305	0.290	62,300
2022-03-10	0.305	0.310	0.305	0.310	0.295	491,000
2022-03-09	0.305	0.310	0.300	0.310	0.295	566,000
2022-03-08	0.305	0.310	0.300	0.310	0.295	1,290,800
2022-03-07	0.310	0.310	0.300	0.305	0.290	1,613,600
2022-03-04	0.305	0.310	0.305	0.310	0.295	93,500
2022-03-03	0.310	0.310	0.310	0.310	0.295	105,600
2022-03-02	0.305	0.310	0.305	0.310	0.295	938,600
2022-03-01	0.305	0.310	0.305	0.305	0.290	1,985,900
2022-02-28	0.310	0.310	0.305	0.310	0.295	284,900
2022-02-25	0.310	0.315	0.310	0.310	0.295	390,700
2022-02-24	0.335	0.335	0.305	0.305	0.290	1,798,200
2022-02-23	0.335	0.340	0.335	0.335	0.319	1,962,600
2022-02-22	0.335	0.340	0.335	0.340	0.323	1,027,400
2022-02-21	0.335	0.340	0.335	0.340	0.323	915,300
2022-02-18	0.340	0.340	0.335	0.340	0.323	1,272,400
2022-02-17	0.335	0.340	0.335	0.340	0.323	1,107,900
2022-02-16	0.330	0.335	0.325	0.335	0.319	600,000
2022-02-15	0.325	0.330	0.325	0.330	0.314	133,600
2022-02-14	0.330	0.330	0.330	0.330	0.314	279,200
2022-02-11	0.330	0.335	0.320	0.335	0.319	1,264,200
2022-02-10	0.335	0.335	0.325	0.325	0.309	1,059,700
2022-02-09	0.345	0.350	0.330	0.340	0.323	4,222,500
2022-02-08	0.325	0.345	0.320	0.340	0.323	5,775,900
2022-02-07	0.315	0.325	0.315	0.325	0.309	3,382,000
2022-02-04	0.305	0.310	0.300	0.310	0.295	2,084,700
2022-02-03	0.310	0.310	0.305	0.305	0.290	141,600
2022-01-31	0.300	0.310	0.300	0.310	0.295	447,600
2022-01-28	0.300	0.305	0.300	0.305	0.290	2,677,500
2022-01-27	0.300	0.300	0.300	0.300	0.285	552,400
2022-01-26	0.305	0.305	0.300	0.305	0.290	268,000
2022-01-25	0.305	0.305	0.300	0.305	0.290	2,569,600
2022-01-24	0.305	0.305	0.305	0.305	0.290	690,800
2022-01-21	0.305	0.310	0.300	0.305	0.290	1,315,700
2022-01-20	0.305	0.305	0.300	0.305	0.290	1,242,000
2022-01-19	0.305	0.310	0.300	0.305	0.290	2,479,100
2022-01-17	0.335	0.335	0.310	0.310	0.295	8,212,500
2022-01-14	0.330	0.335	0.320	0.335	0.319	8,802,700
2022-01-13	0.335	0.340	0.330	0.330	0.314	5,892,600
2022-01-12	0.335	0.340	0.335	0.340	0.323	2,104,900
2022-01-11	0.340	0.340	0.335	0.335	0.319	3,672,900
2022-01-10	0.345	0.350	0.335	0.340	0.323	5,851,700
2022-01-07	0.345	0.350	0.340	0.350	0.333	4,162,800

← NewerPage 16 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.