Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.975	0.990	0.960	0.960	0.960	709,300
2023-11-29	1.030	1.040	0.940	0.975	0.975	2,886,600
2023-11-28	1.060	1.060	1.010	1.010	1.010	1,427,100
2023-11-27	1.000	1.080	1.000	1.060	1.060	4,236,000
2023-11-24	0.990	0.990	0.965	0.985	0.985	2,240,000
2023-11-23	0.975	0.995	0.975	0.990	0.990	959,200
2023-11-22	0.980	0.985	0.970	0.980	0.980	1,074,400
2023-11-21	0.990	0.990	0.975	0.980	0.980	635,300
2023-11-20	0.985	1.010	0.965	0.990	0.990	945,000
2023-11-17	0.965	1.010	0.960	0.985	0.985	2,740,600
2023-11-16	0.940	0.965	0.940	0.965	0.965	694,400
2023-11-15	0.935	0.950	0.935	0.950	0.950	785,900
2023-11-14	0.955	0.955	0.930	0.935	0.935	425,100
2023-11-10	0.955	0.955	0.940	0.955	0.955	725,300
2023-11-09	0.950	1.000	0.945	0.955	0.955	4,765,700
2023-11-08	0.915	0.950	0.915	0.950	0.950	2,039,400
2023-11-07	0.910	0.920	0.910	0.915	0.915	939,800
2023-11-06	0.910	0.915	0.910	0.910	0.910	214,900
2023-11-03	0.895	0.920	0.880	0.910	0.910	811,800
2023-11-02	0.900	0.900	0.890	0.900	0.900	522,700
2023-11-01	0.925	0.925	0.890	0.895	0.895	232,400
2023-10-31	0.930	0.935	0.925	0.930	0.930	706,000
2023-10-30	0.935	0.940	0.925	0.930	0.930	2,357,800
2023-10-27	0.890	0.935	0.890	0.930	0.930	2,387,300
2023-10-26	0.875	0.915	0.875	0.895	0.895	1,292,700
2023-10-25	0.870	0.875	0.860	0.860	0.860	1,152,000
2023-10-24	0.860	0.880	0.860	0.875	0.875	910,600
2023-10-23	0.890	0.890	0.860	0.870	0.870	67,200
2023-10-20	0.860	0.890	0.860	0.890	0.890	1,096,200
2023-10-19	0.850	0.880	0.845	0.880	0.880	441,700
2023-10-18	0.855	0.865	0.850	0.865	0.865	217,600
2023-10-17	0.860	0.860	0.840	0.855	0.855	475,900
2023-10-16	0.865	0.875	0.840	0.850	0.850	591,800
2023-10-13	0.880	0.880	0.850	0.860	0.860	500,200
2023-10-12	0.870	0.885	0.865	0.885	0.885	105,400
2023-10-11	0.870	0.890	0.850	0.885	0.885	380,400
2023-10-10	0.890	0.890	0.830	0.885	0.885	319,000
2023-10-09	0.890	0.890	0.870	0.890	0.890	520,200
2023-10-06	0.885	0.890	0.875	0.890	0.890	230,900
2023-10-05	0.875	0.885	0.875	0.885	0.885	67,300
2023-10-04	0.870	0.885	0.870	0.885	0.885	532,700
2023-10-03	0.875	0.875	0.865	0.865	0.865	90,000
2023-10-02	0.860	0.875	0.850	0.875	0.875	212,500
2023-09-29	0.865	0.875	0.865	0.865	0.865	269,800
2023-09-27	0.870	0.870	0.860	0.865	0.865	167,000
2023-09-26	0.870	0.870	0.850	0.870	0.870	194,000
2023-09-25	0.875	0.875	0.855	0.870	0.870	77,600
2023-09-22	0.860	0.885	0.860	0.875	0.875	669,200
2023-09-21	0.875	0.885	0.855	0.855	0.855	715,200
2023-09-20	0.860	0.885	0.855	0.860	0.860	888,700
2023-09-19	0.830	0.865	0.820	0.865	0.865	685,400
2023-09-18	0.845	0.850	0.830	0.830	0.830	1,240,500
2023-09-15	0.865	0.865	0.845	0.850	0.850	294,300
2023-09-14	0.860	0.860	0.850	0.850	0.850	202,200
2023-09-13	0.860	0.865	0.860	0.865	0.865	118,900
2023-09-12	0.875	0.885	0.835	0.870	0.870	1,401,400
2023-09-11	0.880	0.905	0.875	0.875	0.875	719,500
2023-09-08	0.915	0.915	0.880	0.880	0.880	755,400
2023-09-07	0.945	0.945	0.890	0.900	0.900	1,324,500
2023-09-06	0.930	0.965	0.915	0.930	0.930	1,583,200

← NewerPage 13 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.