Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.425	0.425	0.420	0.425	0.404	124,700
2025-11-06	0.425	0.430	0.420	0.425	0.404	590,800
2025-11-05	0.425	0.425	0.420	0.425	0.404	897,900
2025-11-04	0.425	0.430	0.415	0.425	0.404	2,612,100
2025-11-03	0.425	0.425	0.420	0.425	0.404	647,600
2025-10-31	0.425	0.425	0.420	0.425	0.404	529,800
2025-10-30	0.430	0.430	0.420	0.425	0.404	1,196,600
2025-10-29	0.430	0.435	0.425	0.430	0.409	1,637,000
2025-10-28	0.425	0.430	0.420	0.430	0.409	2,212,000
2025-10-27	0.430	0.430	0.425	0.425	0.404	602,000
2025-10-24	0.425	0.430	0.420	0.430	0.409	1,909,400
2025-10-23	0.415	0.430	0.415	0.430	0.409	3,355,400
2025-10-22	0.410	0.415	0.410	0.410	0.390	2,877,100
2025-10-21	0.410	0.415	0.405	0.410	0.390	2,794,800
2025-10-17	0.405	0.410	0.400	0.410	0.390	3,960,400
2025-10-16	0.410	0.410	0.400	0.405	0.385	379,900
2025-10-15	0.405	0.410	0.400	0.405	0.385	624,400
2025-10-14	0.405	0.410	0.400	0.405	0.385	1,509,600
2025-10-13	0.405	0.410	0.400	0.405	0.385	1,536,100
2025-10-10	0.415	0.415	0.410	0.415	0.395	635,200
2025-10-09	0.415	0.415	0.410	0.415	0.395	595,600
2025-10-08	0.410	0.415	0.410	0.415	0.395	931,300
2025-10-07	0.415	0.420	0.410	0.415	0.395	663,200
2025-10-06	0.410	0.415	0.410	0.415	0.395	3,067,800
2025-10-03	0.410	0.415	0.405	0.410	0.390	1,865,800
2025-10-02	0.405	0.410	0.400	0.410	0.390	1,208,000
2025-10-01	0.410	0.410	0.400	0.405	0.385	1,209,900
2025-09-30	0.410	0.410	0.400	0.410	0.390	1,096,000
2025-09-29	0.410	0.415	0.400	0.410	0.390	2,404,800
2025-09-26	0.400	0.420	0.400	0.410	0.390	11,072,700
2025-09-25	0.395	0.400	0.390	0.400	0.380	1,051,000
2025-09-24	0.395	0.395	0.390	0.395	0.376	861,100
2025-09-23	0.390	0.400	0.390	0.395	0.376	2,721,100
2025-09-22	0.390	0.390	0.385	0.390	0.371	247,300
2025-09-19	0.385	0.390	0.380	0.390	0.371	477,700
2025-09-18	0.390	0.390	0.380	0.385	0.366	1,030,300
2025-09-17	0.380	0.390	0.375	0.385	0.366	1,747,700
2025-09-12	0.380	0.380	0.375	0.380	0.361	348,800
2025-09-11	0.380	0.380	0.375	0.380	0.361	169,100
2025-09-10	0.380	0.385	0.375	0.380	0.361	560,500
2025-09-09	0.380	0.385	0.380	0.385	0.366	1,462,900
2025-09-08	0.380	0.380	0.375	0.380	0.361	198,200
2025-09-04	0.375	0.380	0.375	0.380	0.361	1,027,000
2025-09-03	0.385	0.385	0.375	0.380	0.361	367,300
2025-09-02	0.395	0.395	0.380	0.385	0.366	2,844,800
2025-08-29	0.390	0.400	0.390	0.395	0.376	4,442,600
2025-08-28	0.385	0.390	0.385	0.390	0.371	2,157,800
2025-08-27	0.380	0.385	0.380	0.385	0.366	2,221,100
2025-08-26	0.375	0.380	0.370	0.380	0.361	735,000
2025-08-25	0.380	0.385	0.370	0.375	0.357	1,353,100
2025-08-22	0.370	0.380	0.370	0.380	0.361	1,082,700
2025-08-21	0.375	0.380	0.370	0.375	0.357	897,400
2025-08-20	0.370	0.375	0.370	0.375	0.357	1,365,300
2025-08-19	0.365	0.370	0.360	0.370	0.352	724,300
2025-08-18	0.365	0.375	0.365	0.365	0.347	1,134,300
2025-08-15	0.370	0.370	0.365	0.370	0.352	656,000
2025-08-14	0.365	0.375	0.360	0.370	0.352	2,317,900
2025-08-13	0.365	0.370	0.355	0.370	0.352	2,288,900
2025-08-12	0.360	0.365	0.355	0.365	0.347	1,038,800
2025-08-11	0.365	0.365	0.355	0.360	0.342	922,400

← NewerPage 5 of 17 · 1,018 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.