Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.360	0.365	0.345	0.345	0.328	6,153,500
2022-01-05	0.365	0.370	0.350	0.360	0.342	6,258,100
2022-01-04	0.375	0.375	0.365	0.365	0.347	2,378,000
2022-01-03	0.375	0.380	0.370	0.375	0.357	3,720,300
2021-12-31	0.370	0.380	0.365	0.380	0.361	3,778,900
2021-12-30	0.370	0.375	0.360	0.370	0.352	5,418,200
2021-12-29	0.360	0.370	0.355	0.370	0.352	4,322,100
2021-12-28	0.355	0.360	0.350	0.360	0.342	2,423,300
2021-12-27	0.345	0.355	0.345	0.355	0.338	1,982,500
2021-12-24	0.345	0.345	0.340	0.345	0.328	1,502,600
2021-12-23	0.345	0.350	0.340	0.345	0.328	1,937,700
2021-12-22	0.340	0.345	0.335	0.345	0.328	4,175,900
2021-12-21	0.335	0.340	0.330	0.335	0.319	925,200
2021-12-20	0.335	0.340	0.330	0.330	0.314	1,468,400
2021-12-17	0.335	0.340	0.335	0.335	0.319	2,635,300
2021-12-16	0.340	0.340	0.335	0.335	0.319	3,072,800
2021-12-15	0.340	0.350	0.335	0.340	0.323	4,662,300
2021-12-14	0.340	0.345	0.335	0.340	0.323	2,238,200
2021-12-13	0.340	0.345	0.335	0.345	0.328	2,431,600
2021-12-10	0.350	0.355	0.340	0.345	0.328	8,853,900
2021-12-09	0.350	0.355	0.345	0.350	0.333	4,582,200
2021-12-08	0.365	0.370	0.350	0.350	0.333	7,646,400
2021-12-07	0.360	0.370	0.355	0.365	0.347	9,833,800
2021-12-06	0.350	0.365	0.350	0.355	0.338	7,623,700
2021-12-02	0.350	0.355	0.345	0.350	0.333	4,984,200
2021-12-01	0.355	0.360	0.345	0.345	0.328	4,392,000
2021-11-30	0.340	0.355	0.340	0.350	0.333	8,052,800
2021-11-29	0.345	0.350	0.335	0.340	0.323	4,497,100
2021-11-26	0.340	0.365	0.335	0.350	0.333	7,606,800
2021-11-25	0.345	0.345	0.340	0.340	0.323	2,025,800
2021-11-24	0.345	0.350	0.340	0.345	0.328	4,526,500
2021-11-23	0.350	0.360	0.345	0.350	0.333	6,412,800
2021-11-22	0.350	0.355	0.340	0.350	0.333	8,164,400
2021-11-19	0.335	0.360	0.330	0.355	0.338	14,548,900
2021-11-18	0.330	0.330	0.325	0.330	0.314	1,143,300
2021-11-17	0.330	0.330	0.320	0.330	0.314	2,417,400
2021-11-16	0.335	0.335	0.325	0.330	0.314	5,384,400
2021-11-15	0.325	0.340	0.325	0.335	0.319	5,400,100
2021-11-12	0.325	0.325	0.315	0.325	0.309	1,091,300
2021-11-11	0.315	0.325	0.315	0.325	0.309	2,144,000
2021-11-10	0.315	0.315	0.310	0.310	0.295	191,500
2021-11-09	0.310	0.320	0.310	0.320	0.304	319,100
2021-11-08	0.310	0.310	0.310	0.310	0.295	845,600
2021-11-05	0.315	0.315	0.310	0.310	0.295	871,200
2021-11-03	0.315	0.320	0.305	0.320	0.304	1,666,700
2021-11-02	0.310	0.315	0.305	0.315	0.299	1,878,300
2021-11-01	0.310	0.310	0.305	0.305	0.290	896,000
2021-10-29	0.315	0.320	0.305	0.315	0.299	1,367,800
2021-10-28	0.320	0.320	0.300	0.315	0.299	5,538,200
2021-10-27	0.320	0.320	0.310	0.320	0.304	3,264,200
2021-10-26	0.330	0.335	0.315	0.325	0.309	3,081,500
2021-10-25	0.335	0.345	0.325	0.330	0.314	20,110,100
2021-10-22	0.320	0.325	0.315	0.325	0.309	2,241,100
2021-10-21	0.320	0.320	0.315	0.320	0.304	1,269,000
2021-10-20	0.310	0.330	0.310	0.325	0.309	8,517,300

← NewerPage 17 of 17 · 1,015 trading days

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.