Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.355	0.355	0.345	0.350	0.350	489,700
2026-05-01	0.350	0.350	0.350	0.350	0.350	0
2026-04-30	0.345	0.350	0.340	0.350	0.350	632,300
2026-04-29	0.350	0.355	0.340	0.345	0.345	663,400
2026-04-28	0.350	0.355	0.335	0.350	0.350	1,432,200
2026-04-27	0.350	0.355	0.345	0.350	0.350	1,317,400
2026-04-24	0.345	0.355	0.345	0.350	0.350	1,172,300
2026-04-23	0.375	0.380	0.345	0.350	0.350	2,356,700
2026-04-22	0.395	0.395	0.375	0.375	0.375	1,944,700
2026-04-21	0.400	0.405	0.390	0.395	0.395	1,200,000
2026-04-20	0.405	0.405	0.395	0.400	0.400	846,000
2026-04-17	0.400	0.405	0.395	0.405	0.405	532,900
2026-04-16	0.395	0.400	0.390	0.400	0.400	837,900
2026-04-15	0.390	0.400	0.390	0.395	0.395	581,300
2026-04-14	0.390	0.390	0.380	0.390	0.390	1,837,700
2026-04-13	0.405	0.405	0.395	0.405	0.385	985,100
2026-04-10	0.400	0.405	0.395	0.405	0.385	284,100
2026-04-09	0.405	0.410	0.395	0.400	0.380	643,600
2026-04-08	0.400	0.405	0.400	0.405	0.385	661,200
2026-04-07	0.395	0.400	0.395	0.400	0.380	111,800
2026-04-06	0.400	0.400	0.395	0.400	0.380	216,500
2026-04-03	0.395	0.400	0.395	0.400	0.380	799,600
2026-04-02	0.400	0.400	0.385	0.395	0.376	3,687,300
2026-04-01	0.395	0.400	0.390	0.395	0.376	880,600
2026-03-31	0.395	0.400	0.395	0.395	0.376	416,800
2026-03-30	0.395	0.400	0.390	0.400	0.380	123,900
2026-03-27	0.400	0.400	0.395	0.400	0.380	206,700
2026-03-26	0.400	0.400	0.395	0.400	0.380	101,400
2026-03-25	0.400	0.400	0.395	0.395	0.376	270,500
2026-03-24	0.400	0.400	0.395	0.395	0.376	460,100
2026-03-19	0.390	0.400	0.390	0.400	0.380	377,200
2026-03-18	0.405	0.410	0.395	0.400	0.380	1,611,200
2026-03-17	0.420	0.420	0.390	0.405	0.385	4,106,300
2026-03-16	0.425	0.430	0.410	0.420	0.399	1,122,500
2026-03-13	0.415	0.430	0.415	0.425	0.404	917,600
2026-03-12	0.420	0.420	0.415	0.420	0.399	631,400
2026-03-11	0.425	0.430	0.410	0.420	0.399	1,510,300
2026-03-10	0.415	0.425	0.415	0.425	0.404	2,013,200
2026-03-09	0.425	0.430	0.410	0.415	0.395	795,400
2026-03-06	0.435	0.435	0.425	0.435	0.414	503,600
2026-03-05	0.440	0.445	0.430	0.440	0.418	1,141,000
2026-03-04	0.445	0.445	0.440	0.440	0.418	861,000
2026-03-03	0.445	0.450	0.440	0.445	0.423	1,233,900
2026-03-02	0.450	0.450	0.440	0.445	0.423	2,299,400
2026-02-27	0.455	0.460	0.450	0.460	0.437	4,835,300
2026-02-26	0.440	0.445	0.435	0.445	0.423	2,505,300
2026-02-25	0.435	0.440	0.430	0.440	0.418	1,121,600
2026-02-24	0.430	0.430	0.425	0.430	0.409	690,600
2026-02-23	0.425	0.435	0.425	0.430	0.409	1,197,000
2026-02-20	0.425	0.425	0.420	0.425	0.404	327,500
2026-02-19	0.420	0.425	0.415	0.425	0.404	2,043,900
2026-02-16	0.420	0.425	0.415	0.420	0.399	609,200
2026-02-13	0.420	0.420	0.410	0.420	0.399	78,300
2026-02-12	0.420	0.420	0.410	0.420	0.399	357,100
2026-02-11	0.415	0.420	0.410	0.420	0.399	741,700
2026-02-10	0.415	0.415	0.410	0.415	0.395	210,200
2026-02-09	0.410	0.410	0.400	0.410	0.390	1,980,100
2026-02-06	0.410	0.410	0.400	0.410	0.390	1,648,500
2026-02-05	0.405	0.410	0.405	0.410	0.390	123,600
2026-02-04	0.410	0.410	0.405	0.410	0.390	185,800

← NewerPage 3 of 17 · 1,017 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.