Gagasan Nadi Cergas Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.355	0.365	0.355	0.365	0.347	2,589,900
2025-08-06	0.350	0.355	0.345	0.355	0.338	710,600
2025-08-05	0.350	0.355	0.345	0.350	0.333	749,700
2025-08-04	0.345	0.350	0.345	0.350	0.333	568,200
2025-08-01	0.350	0.355	0.345	0.350	0.333	1,699,200
2025-07-31	0.360	0.360	0.350	0.355	0.338	447,400
2025-07-30	0.360	0.360	0.350	0.360	0.342	1,211,000
2025-07-29	0.355	0.365	0.355	0.360	0.342	3,793,700
2025-07-28	0.345	0.360	0.345	0.360	0.342	2,791,700
2025-07-25	0.345	0.350	0.345	0.350	0.333	778,700
2025-07-24	0.350	0.355	0.340	0.350	0.333	1,807,400
2025-07-23	0.350	0.360	0.350	0.355	0.338	2,359,000
2025-07-22	0.355	0.360	0.350	0.355	0.338	2,240,800
2025-07-21	0.340	0.360	0.340	0.360	0.342	5,220,300
2025-07-18	0.345	0.345	0.340	0.345	0.328	338,700
2025-07-17	0.330	0.345	0.330	0.345	0.328	2,320,300
2025-07-16	0.330	0.335	0.330	0.335	0.319	1,125,800
2025-07-15	0.325	0.340	0.325	0.330	0.314	4,282,000
2025-07-14	0.315	0.325	0.315	0.325	0.309	1,517,000
2025-07-11	0.315	0.320	0.315	0.320	0.304	197,300
2025-07-10	0.320	0.320	0.315	0.320	0.304	376,500
2025-07-09	0.315	0.325	0.315	0.320	0.304	974,100
2025-07-08	0.315	0.315	0.310	0.315	0.299	193,600
2025-07-07	0.315	0.315	0.310	0.315	0.299	83,400
2025-07-04	0.310	0.315	0.310	0.315	0.299	301,100
2025-07-03	0.310	0.310	0.310	0.310	0.295	25,000
2025-07-02	0.310	0.310	0.305	0.310	0.295	61,100
2025-07-01	0.310	0.310	0.305	0.310	0.295	180,600
2025-06-30	0.315	0.315	0.310	0.310	0.295	258,200
2025-06-26	0.315	0.315	0.305	0.315	0.299	684,100
2025-06-25	0.315	0.320	0.315	0.315	0.299	251,800
2025-06-24	0.310	0.320	0.310	0.315	0.299	1,601,300
2025-06-23	0.310	0.310	0.305	0.310	0.295	359,900
2025-06-20	0.305	0.310	0.305	0.310	0.295	66,400
2025-06-19	0.305	0.305	0.305	0.305	0.290	150,800
2025-06-18	0.305	0.305	0.305	0.305	0.290	72,800
2025-06-17	0.305	0.305	0.305	0.305	0.290	59,500
2025-06-16	0.300	0.305	0.300	0.305	0.290	196,600
2025-06-13	0.305	0.305	0.300	0.305	0.290	310,900
2025-06-12	0.305	0.310	0.305	0.310	0.295	109,600
2025-06-11	0.305	0.310	0.305	0.310	0.295	110,000
2025-06-10	0.305	0.310	0.305	0.310	0.295	305,800
2025-06-09	0.305	0.310	0.305	0.310	0.295	290,000
2025-06-06	0.305	0.310	0.305	0.310	0.295	165,000
2025-06-05	0.305	0.310	0.305	0.310	0.295	634,500
2025-06-04	0.310	0.310	0.305	0.310	0.295	295,300
2025-06-03	0.320	0.325	0.305	0.310	0.295	2,295,500
2025-05-30	0.320	0.330	0.320	0.320	0.304	3,643,600
2025-05-29	0.310	0.320	0.310	0.315	0.299	1,351,600
2025-05-28	0.310	0.310	0.310	0.310	0.295	380,600
2025-05-27	0.305	0.310	0.305	0.310	0.295	1,136,900
2025-05-26	0.305	0.305	0.305	0.305	0.290	331,100
2025-05-23	0.305	0.305	0.305	0.305	0.290	849,300
2025-05-22	0.300	0.305	0.300	0.300	0.285	1,376,600
2025-05-21	0.300	0.305	0.300	0.305	0.290	1,430,100
2025-05-20	0.300	0.300	0.300	0.300	0.285	3,448,600
2025-05-19	0.295	0.295	0.295	0.295	0.280	1,056,000
2025-05-16	0.300	0.305	0.295	0.300	0.285	411,700
2025-05-15	0.300	0.305	0.295	0.300	0.285	304,100
2025-05-14	0.300	0.305	0.300	0.300	0.285	539,300

← NewerPage 6 of 17 · 1,014 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.