Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.875	0.880	0.860	0.870	0.870	2,030,900
2024-05-29	0.880	0.880	0.865	0.870	0.870	1,694,500
2024-05-28	0.880	0.885	0.870	0.875	0.875	1,035,400
2024-05-27	0.880	0.885	0.875	0.885	0.885	1,416,600
2024-05-24	0.880	0.890	0.875	0.890	0.890	1,906,100
2024-05-23	0.885	0.890	0.875	0.885	0.885	899,300
2024-05-21	0.870	0.890	0.870	0.890	0.890	606,400
2024-05-20	0.885	0.885	0.870	0.885	0.885	2,844,000
2024-05-17	0.890	0.890	0.865	0.885	0.885	2,122,400
2024-05-16	0.895	0.895	0.885	0.890	0.890	931,300
2024-05-15	0.895	0.900	0.890	0.900	0.900	1,641,300
2024-05-14	0.895	0.895	0.885	0.895	0.895	893,500
2024-05-13	0.895	0.895	0.875	0.895	0.895	912,500
2024-05-10	0.895	0.900	0.885	0.890	0.890	1,088,100
2024-05-09	0.900	0.900	0.880	0.895	0.895	1,053,900
2024-05-08	0.890	0.910	0.875	0.900	0.900	1,258,200
2024-05-07	0.895	0.895	0.880	0.890	0.890	1,145,500
2024-05-06	0.885	0.895	0.870	0.895	0.895	1,461,600
2024-05-03	0.890	0.890	0.860	0.880	0.880	1,990,300
2024-05-02	0.900	0.900	0.870	0.885	0.885	1,261,700
2024-04-30	0.885	0.900	0.860	0.900	0.900	2,611,000
2024-04-29	0.895	0.905	0.865	0.885	0.885	2,323,900
2024-04-26	0.910	0.915	0.880	0.895	0.895	2,785,400
2024-04-25	0.930	0.930	0.905	0.915	0.915	1,933,300
2024-04-24	0.930	0.935	0.915	0.925	0.925	1,135,000
2024-04-23	0.930	0.945	0.915	0.925	0.925	1,977,300
2024-04-22	0.920	0.930	0.905	0.930	0.930	578,400
2024-04-19	0.935	0.935	0.900	0.920	0.920	1,729,800
2024-04-18	0.950	0.955	0.925	0.930	0.930	1,565,300
2024-04-17	0.955	0.955	0.935	0.955	0.955	682,600
2024-04-16	0.955	0.980	0.930	0.955	0.955	3,313,200
2024-04-15	1.000	1.010	0.950	0.955	0.955	4,629,300
2024-04-12	1.000	1.020	1.000	1.010	1.010	2,155,800
2024-04-09	1.050	1.060	0.995	1.000	1.000	3,262,800
2024-04-08	1.040	1.070	1.020	1.050	1.050	5,868,000
2024-04-05	0.995	1.040	0.985	1.020	1.020	6,255,200
2024-04-04	0.940	1.060	0.930	0.995	0.995	8,952,500
2024-04-03	0.945	0.945	0.930	0.930	0.930	1,600,100
2024-04-02	0.945	0.945	0.940	0.940	0.940	561,300
2024-04-01	0.940	0.945	0.930	0.945	0.945	567,300
2024-03-29	0.935	0.935	0.930	0.935	0.935	539,700
2024-03-27	0.930	0.935	0.930	0.935	0.935	637,500
2024-03-26	0.930	0.940	0.925	0.935	0.935	708,500
2024-03-25	0.945	0.945	0.930	0.935	0.935	341,700
2024-03-22	0.940	0.950	0.940	0.945	0.945	254,700
2024-03-21	0.950	0.955	0.940	0.940	0.940	496,700
2024-03-20	0.945	0.955	0.945	0.945	0.945	291,600
2024-03-19	0.950	0.950	0.945	0.945	0.945	628,100
2024-03-18	0.950	0.960	0.945	0.950	0.950	2,216,500
2024-03-15	0.955	0.960	0.940	0.950	0.950	261,000
2024-03-14	0.940	0.955	0.940	0.955	0.955	706,700
2024-03-13	0.935	0.940	0.930	0.940	0.940	437,800
2024-03-12	0.930	0.940	0.925	0.940	0.940	299,000
2024-03-11	0.940	0.945	0.930	0.935	0.935	789,200
2024-03-08	0.940	0.940	0.930	0.930	0.930	544,400
2024-03-07	0.940	0.945	0.925	0.945	0.945	203,300
2024-03-06	0.955	0.955	0.910	0.945	0.945	2,409,600
2024-03-05	0.960	0.960	0.950	0.950	0.950	1,184,600
2024-03-04	0.950	0.965	0.950	0.960	0.960	358,500
2024-03-01	0.965	0.965	0.955	0.955	0.955	427,200

← NewerPage 11 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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