Gagasan Nadi Cergas Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.345	0.350	0.340	0.340	0.340	1,232,800
2026-10-16	0.340	0.345	0.335	0.345	0.345	181,400
2026-10-15	0.335	0.340	0.335	0.340	0.340	688,000
2026-10-14	0.335	0.335	0.330	0.335	0.335	481,400
2026-10-13	0.335	0.345	0.330	0.335	0.335	2,771,200
2026-10-12	0.320	0.340	0.320	0.335	0.335	2,052,600
2026-10-09	0.325	0.325	0.320	0.320	0.320	141,200
2026-10-08	0.315	0.325	0.315	0.325	0.325	586,800
2026-10-07	0.320	0.325	0.320	0.320	0.320	637,300
2026-10-06	0.310	0.320	0.310	0.320	0.320	504,600
2026-10-05	0.305	0.310	0.305	0.310	0.310	338,100
2026-10-02	0.300	0.300	0.300	0.300	0.300	541,100
2026-10-01	0.300	0.300	0.300	0.300	0.300	1,972,200
2026-09-30	0.300	0.300	0.300	0.300	0.300	2,117,300
2026-09-29	0.300	0.305	0.300	0.305	0.305	4,100
2026-09-28	0.310	0.310	0.305	0.305	0.305	233,500
2026-09-25	0.305	0.305	0.305	0.305	0.305	78,000
2026-09-24	0.305	0.305	0.305	0.305	0.305	56,900
2026-09-23	0.305	0.310	0.300	0.300	0.300	371,600
2026-09-22	0.310	0.310	0.300	0.300	0.300	1,070,100
2026-09-21	0.305	0.310	0.305	0.310	0.310	136,400

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.