Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.335	0.335	0.325	0.335	0.335	190,700
2026-07-24	0.335	0.335	0.325	0.335	0.335	871,400
2026-07-23	0.335	0.335	0.325	0.330	0.330	865,900
2026-07-22	0.335	0.340	0.335	0.335	0.335	237,000
2026-07-21	0.335	0.340	0.330	0.335	0.335	154,000
2026-07-20	0.340	0.340	0.340	0.340	0.340	175,400
2026-07-17	0.340	0.340	0.335	0.340	0.340	200,700
2026-07-16	0.340	0.340	0.335	0.340	0.340	550,100
2026-07-15	0.350	0.350	0.340	0.340	0.340	662,900
2026-07-14	0.340	0.345	0.340	0.345	0.345	512,300
2026-07-13	0.340	0.340	0.340	0.340	0.340	102,200
2026-07-10	0.340	0.340	0.340	0.340	0.340	154,500
2026-07-09	0.340	0.340	0.335	0.340	0.340	316,100
2026-07-08	0.345	0.345	0.340	0.340	0.340	201,300
2026-07-07	0.340	0.345	0.340	0.345	0.345	147,100
2026-07-06	0.345	0.350	0.340	0.345	0.345	304,500
2026-07-03	0.340	0.345	0.335	0.345	0.345	401,800
2026-07-02	0.345	0.345	0.340	0.345	0.345	580,600
2026-07-01	0.350	0.350	0.340	0.345	0.345	557,200
2026-06-30	0.350	0.350	0.345	0.350	0.350	93,000
2026-06-29	0.350	0.350	0.340	0.350	0.350	886,300
2026-06-26	0.350	0.355	0.345	0.350	0.350	429,300
2026-06-25	0.345	0.350	0.345	0.350	0.350	719,200
2026-06-24	0.345	0.345	0.340	0.345	0.345	467,300
2026-06-23	0.345	0.350	0.345	0.350	0.350	221,100
2026-06-22	0.345	0.345	0.345	0.345	0.345	277,100
2026-06-19	0.345	0.350	0.340	0.350	0.350	225,000
2026-06-18	0.350	0.350	0.345	0.350	0.350	65,600
2026-06-17	0.355	0.355	0.355	0.355	0.355	0
2026-06-16	0.350	0.355	0.350	0.355	0.355	118,000
2026-06-15	0.355	0.365	0.350	0.350	0.350	1,192,600
2026-06-12	0.355	0.355	0.355	0.355	0.355	271,500
2026-06-11	0.355	0.360	0.350	0.355	0.355	981,400
2026-06-10	0.360	0.360	0.350	0.360	0.360	730,300
2026-06-09	0.355	0.360	0.350	0.360	0.360	740,300
2026-06-08	0.360	0.360	0.350	0.360	0.360	842,200
2026-06-05	0.370	0.375	0.355	0.360	0.360	3,835,600
2026-06-04	0.365	0.375	0.360	0.370	0.370	1,325,600
2026-06-03	0.370	0.375	0.365	0.370	0.370	1,385,200
2026-06-02	0.365	0.365	0.365	0.365	0.365	0
2026-06-01	0.365	0.365	0.365	0.365	0.365	0
2026-05-29	0.350	0.370	0.350	0.365	0.365	3,125,100
2026-05-28	0.350	0.350	0.345	0.350	0.350	345,300
2026-05-27	0.355	0.355	0.355	0.355	0.355	0
2026-05-26	0.355	0.360	0.350	0.355	0.355	570,000
2026-05-25	0.340	0.355	0.340	0.355	0.355	950,800
2026-05-22	0.350	0.350	0.345	0.345	0.345	413,100
2026-05-21	0.350	0.350	0.345	0.350	0.350	338,600
2026-05-20	0.345	0.350	0.345	0.350	0.350	761,100
2026-05-19	0.340	0.345	0.340	0.345	0.345	428,700
2026-05-18	0.340	0.340	0.335	0.340	0.340	300,600
2026-05-15	0.340	0.340	0.335	0.340	0.340	412,400
2026-05-14	0.340	0.345	0.335	0.340	0.340	1,936,100
2026-05-13	0.340	0.345	0.335	0.340	0.340	579,200
2026-05-12	0.340	0.345	0.335	0.340	0.340	611,500
2026-05-11	0.335	0.340	0.335	0.340	0.340	331,600
2026-05-08	0.340	0.340	0.335	0.335	0.335	582,400
2026-05-07	0.340	0.350	0.340	0.340	0.340	326,400
2026-05-06	0.340	0.340	0.335	0.340	0.340	247,400
2026-05-05	0.350	0.350	0.335	0.345	0.345	997,800

← NewerPage 2 of 5 · 253 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.