Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.980	0.980	0.960	0.965	0.965	980,700
2024-02-28	0.975	0.985	0.975	0.980	0.980	428,700
2024-02-27	0.970	0.990	0.970	0.975	0.975	1,864,700
2024-02-26	0.975	0.975	0.960	0.970	0.970	1,418,600
2024-02-23	0.960	0.975	0.960	0.970	0.970	1,976,100
2024-02-22	0.955	0.960	0.945	0.955	0.955	989,100
2024-02-21	0.970	0.970	0.950	0.955	0.955	593,000
2024-02-20	0.970	0.975	0.945	0.970	0.970	1,074,500
2024-02-19	0.980	0.980	0.950	0.960	0.960	665,100
2024-02-16	0.985	0.985	0.970	0.975	0.975	1,779,200
2024-02-15	0.950	1.000	0.950	0.980	0.980	2,461,700
2024-02-14	0.940	0.950	0.940	0.945	0.945	228,400
2024-02-13	0.945	0.950	0.925	0.940	0.940	1,071,100
2024-02-09	0.940	0.950	0.940	0.950	0.950	951,200
2024-02-08	0.945	0.950	0.940	0.940	0.940	231,100
2024-02-07	0.955	0.955	0.935	0.940	0.940	629,000
2024-02-06	0.955	0.955	0.945	0.950	0.950	1,022,400
2024-02-05	0.955	0.955	0.945	0.950	0.950	659,300
2024-02-02	0.960	0.965	0.955	0.955	0.955	1,025,100
2024-01-31	0.975	0.975	0.950	0.955	0.955	1,006,200
2024-01-30	0.960	0.960	0.950	0.950	0.950	524,800
2024-01-29	0.950	0.960	0.945	0.960	0.960	1,019,100
2024-01-26	0.945	0.980	0.945	0.960	0.960	962,300
2024-01-24	0.955	0.965	0.940	0.960	0.960	709,700
2024-01-23	0.955	0.965	0.945	0.955	0.955	873,600
2024-01-22	0.955	0.985	0.950	0.955	0.955	784,800
2024-01-19	0.960	0.980	0.950	0.955	0.955	768,600
2024-01-18	0.970	0.970	0.935	0.950	0.950	1,365,600
2024-01-17	0.975	0.985	0.955	0.960	0.960	584,100
2024-01-16	0.990	0.990	0.940	0.975	0.975	959,200
2024-01-15	0.985	1.000	0.975	0.975	0.975	1,554,800
2024-01-12	0.985	0.990	0.975	0.990	0.990	199,800
2024-01-11	0.990	1.000	0.970	0.985	0.985	517,700
2024-01-10	0.995	1.000	0.980	0.995	0.995	790,200
2024-01-09	1.010	1.020	0.995	1.010	1.010	486,900
2024-01-08	1.010	1.020	1.000	1.010	1.010	1,426,800
2024-01-05	0.980	1.000	0.975	1.000	1.000	1,109,700
2024-01-04	0.995	1.000	0.975	0.980	0.980	1,222,100
2024-01-03	0.950	1.000	0.935	0.995	0.995	2,189,100
2024-01-02	0.920	0.950	0.915	0.950	0.950	1,002,000
2023-12-29	0.920	0.930	0.910	0.920	0.920	375,900
2023-12-28	0.900	0.930	0.880	0.920	0.920	3,122,300
2023-12-27	0.935	0.935	0.900	0.900	0.900	1,658,900
2023-12-26	0.930	0.950	0.925	0.940	0.940	1,390,800
2023-12-22	0.945	0.945	0.925	0.930	0.930	1,788,800
2023-12-21	0.935	0.950	0.925	0.950	0.950	1,455,400
2023-12-20	0.940	0.950	0.940	0.950	0.950	190,000
2023-12-19	0.940	0.945	0.930	0.945	0.945	401,200
2023-12-18	0.950	0.950	0.940	0.940	0.940	114,400
2023-12-15	0.930	0.960	0.930	0.960	0.960	284,300
2023-12-14	0.955	0.955	0.935	0.940	0.940	637,400
2023-12-13	0.955	0.955	0.955	0.955	0.955	85,000
2023-12-12	0.960	0.965	0.955	0.955	0.955	1,558,900
2023-12-11	0.960	0.965	0.945	0.960	0.960	1,027,500
2023-12-08	0.955	0.965	0.950	0.965	0.965	248,800
2023-12-07	0.960	0.965	0.950	0.965	0.965	290,500
2023-12-06	0.970	0.970	0.945	0.960	0.960	964,700
2023-12-05	0.970	0.970	0.960	0.960	0.960	214,000
2023-12-04	0.950	0.985	0.945	0.975	0.975	1,364,300
2023-12-01	0.960	0.970	0.930	0.955	0.955	2,337,000

← NewerPage 12 of 21 · 1,241 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.