Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.935	0.945	0.930	0.930	0.930	873,400
2023-09-04	0.900	0.930	0.900	0.930	0.930	426,700
2023-09-01	0.885	0.895	0.880	0.885	0.885	270,300
2023-08-30	0.885	0.920	0.885	0.885	0.885	200,800
2023-08-29	0.895	0.900	0.870	0.880	0.880	454,100
2023-08-28	0.920	0.920	0.900	0.905	0.905	455,100
2023-08-25	0.935	0.940	0.915	0.920	0.920	930,000
2023-08-24	0.920	0.940	0.915	0.940	0.940	644,800
2023-08-23	0.915	0.920	0.900	0.920	0.920	3,459,700
2023-08-22	0.905	0.925	0.905	0.915	0.915	557,100
2023-08-21	0.915	0.935	0.900	0.905	0.905	535,100
2023-08-18	0.895	0.945	0.895	0.915	0.915	1,913,400
2023-08-17	0.885	0.890	0.880	0.890	0.890	279,200
2023-08-16	0.875	0.880	0.865	0.865	0.865	294,300
2023-08-15	0.875	0.880	0.870	0.880	0.880	113,500
2023-08-14	0.870	0.880	0.865	0.880	0.880	504,700
2023-08-11	0.855	0.880	0.850	0.870	0.870	582,800
2023-08-10	0.860	0.865	0.860	0.860	0.860	239,600
2023-08-09	0.870	0.875	0.850	0.850	0.850	411,600
2023-08-08	0.865	0.880	0.865	0.870	0.870	357,700
2023-08-07	0.870	0.870	0.870	0.870	0.870	14,500
2023-08-04	0.870	0.870	0.850	0.865	0.865	145,600
2023-08-03	0.860	0.865	0.860	0.865	0.865	134,000
2023-08-02	0.875	0.875	0.865	0.865	0.865	195,500
2023-08-01	0.870	0.870	0.865	0.870	0.870	124,000
2023-07-31	0.865	0.885	0.865	0.865	0.865	306,000
2023-07-28	0.885	0.885	0.865	0.865	0.865	16,000
2023-07-27	0.860	0.890	0.860	0.890	0.890	283,900
2023-07-26	0.865	0.865	0.865	0.865	0.865	30,300
2023-07-25	0.860	0.875	0.850	0.870	0.870	517,100
2023-07-24	0.875	0.900	0.870	0.870	0.870	389,300
2023-07-21	0.855	0.870	0.855	0.870	0.870	208,900
2023-07-20	0.865	0.880	0.855	0.855	0.855	503,800
2023-07-18	0.875	0.875	0.860	0.865	0.865	301,100
2023-07-17	0.880	0.890	0.875	0.875	0.875	130,700
2023-07-14	0.885	0.890	0.870	0.885	0.885	311,700
2023-07-13	0.870	0.885	0.870	0.885	0.885	55,400
2023-07-12	0.870	0.875	0.865	0.865	0.865	129,600
2023-07-11	0.870	0.870	0.860	0.865	0.865	179,700
2023-07-10	0.880	0.880	0.870	0.870	0.870	51,800
2023-07-07	0.900	0.900	0.870	0.870	0.870	278,200
2023-07-06	0.920	0.920	0.890	0.900	0.900	211,900
2023-07-05	0.925	0.930	0.900	0.900	0.900	569,300
2023-07-04	0.905	0.950	0.905	0.920	0.920	2,009,400
2023-07-03	0.885	0.900	0.885	0.900	0.900	433,200
2023-06-30	0.905	0.905	0.885	0.885	0.885	74,500
2023-06-28	0.890	0.905	0.880	0.905	0.905	391,600
2023-06-27	0.890	0.900	0.880	0.900	0.900	481,100
2023-06-26	0.900	0.900	0.890	0.900	0.900	328,000
2023-06-23	0.905	0.920	0.890	0.900	0.900	684,600
2023-06-22	0.880	0.945	0.880	0.905	0.905	3,507,800
2023-06-21	0.880	0.880	0.880	0.880	0.880	85,700
2023-06-20	0.870	0.880	0.865	0.880	0.880	117,100
2023-06-19	0.870	0.885	0.845	0.885	0.885	58,900
2023-06-16	0.860	0.880	0.860	0.880	0.880	66,000
2023-06-15	0.865	0.870	0.865	0.865	0.865	59,000
2023-06-14	0.870	0.895	0.870	0.880	0.880	425,900
2023-06-13	0.870	0.870	0.855	0.855	0.855	44,200
2023-06-12	0.855	0.870	0.850	0.870	0.870	539,600
2023-06-09	0.855	0.855	0.840	0.840	0.840	586,500

← NewerPage 14 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.