Gagasan Nadi Cergas Berhad historical data

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

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
2026-09-18	0.300	0.300	0.300	0.300	0.300	20,500
2026-09-17	0.305	0.305	0.300	0.305	0.305	38,100
2026-09-16	0.310	0.310	0.310	0.310	0.310	0
2026-09-15	0.305	0.310	0.305	0.310	0.310	315,900
2026-09-14	0.310	0.315	0.310	0.310	0.310	49,800
2026-09-11	0.310	0.310	0.310	0.310	0.310	210,300
2026-09-10	0.315	0.315	0.310	0.315	0.315	71,200
2026-09-09	0.315	0.315	0.315	0.315	0.315	40,000
2026-09-08	0.315	0.320	0.315	0.320	0.320	75,400
2026-09-07	0.325	0.325	0.315	0.320	0.320	113,300
2026-09-04	0.315	0.325	0.310	0.325	0.325	545,000
2026-09-03	0.315	0.320	0.315	0.315	0.315	114,500
2026-09-02	0.315	0.315	0.305	0.315	0.315	39,600
2026-09-01	0.315	0.315	0.305	0.315	0.315	237,300
2026-08-31	0.315	0.315	0.315	0.315	0.315	0
2026-08-28	0.315	0.325	0.315	0.315	0.315	1,240,500
2026-08-27	0.310	0.315	0.305	0.315	0.315	55,000
2026-08-26	0.305	0.305	0.300	0.305	0.305	66,500
2026-08-25	0.300	0.300	0.300	0.300	0.300	0
2026-08-24	0.310	0.310	0.300	0.300	0.300	155,900
2026-08-21	0.310	0.320	0.310	0.310	0.310	300,600
2026-08-20	0.305	0.310	0.300	0.305	0.305	276,300
2026-08-19	0.310	0.315	0.300	0.305	0.305	549,300
2026-08-18	0.310	0.315	0.305	0.310	0.310	889,900
2026-08-17	0.315	0.315	0.310	0.310	0.310	572,300
2026-08-14	0.310	0.320	0.305	0.315	0.315	443,000
2026-08-13	0.310	0.315	0.310	0.310	0.310	65,300
2026-08-12	0.310	0.310	0.305	0.305	0.305	453,400
2026-08-11	0.315	0.320	0.310	0.310	0.310	785,100
2026-08-10	0.315	0.320	0.315	0.320	0.320	1,959,900
2026-08-07	0.315	0.320	0.310	0.315	0.315	833,700
2026-08-06	0.330	0.330	0.310	0.315	0.315	3,185,100
2026-08-05	0.365	0.375	0.355	0.360	0.360	8,442,900
2026-08-04	0.360	0.370	0.350	0.360	0.360	2,900,000
2026-08-03	0.355	0.365	0.345	0.360	0.360	2,068,400
2026-07-31	0.355	0.360	0.345	0.355	0.355	888,300
2026-07-30	0.345	0.355	0.345	0.355	0.355	2,017,700
2026-07-29	0.335	0.345	0.335	0.345	0.345	2,009,800
2026-07-28	0.335	0.335	0.330	0.335	0.335	457,900

Page 1 of 2 · 66 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.