Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.835	0.845	0.835	0.845	0.845	70,000
2023-06-07	0.855	0.855	0.850	0.855	0.855	27,500
2023-06-06	0.855	0.860	0.850	0.855	0.855	451,600
2023-06-02	0.870	0.870	0.840	0.855	0.855	146,000
2023-06-01	0.850	0.870	0.830	0.870	0.870	234,000
2023-05-31	0.845	0.850	0.830	0.850	0.850	57,000
2023-05-30	0.830	0.845	0.810	0.840	0.840	382,100
2023-05-29	0.850	0.855	0.840	0.840	0.840	493,600
2023-05-26	0.865	0.865	0.850	0.860	0.860	237,900
2023-05-25	0.875	0.875	0.860	0.860	0.860	102,000
2023-05-24	0.895	0.895	0.860	0.880	0.880	184,600
2023-05-23	0.865	0.895	0.865	0.895	0.895	21,800
2023-05-22	0.875	0.875	0.870	0.875	0.875	34,500
2023-05-19	0.900	0.905	0.870	0.870	0.870	294,200
2023-05-18	0.865	0.910	0.860	0.910	0.910	623,600
2023-05-17	0.855	0.870	0.855	0.855	0.855	196,000
2023-05-16	0.870	0.870	0.855	0.855	0.855	155,800
2023-05-15	0.875	0.885	0.850	0.885	0.885	611,100
2023-05-12	0.880	0.885	0.875	0.885	0.885	153,800
2023-05-11	0.880	0.885	0.870	0.885	0.885	167,000
2023-05-10	0.875	0.885	0.875	0.885	0.885	290,900
2023-05-09	0.880	0.880	0.860	0.880	0.880	182,900
2023-05-08	0.870	0.890	0.870	0.885	0.885	185,300
2023-05-05	0.885	0.885	0.860	0.870	0.870	410,900
2023-05-03	0.890	0.890	0.870	0.880	0.880	364,200
2023-05-02	0.920	0.920	0.890	0.900	0.900	203,200
2023-04-28	0.905	0.920	0.900	0.920	0.920	50,600
2023-04-27	0.905	0.910	0.905	0.910	0.910	223,900
2023-04-26	0.905	0.920	0.900	0.905	0.905	224,900
2023-04-25	0.940	0.940	0.905	0.905	0.905	470,600
2023-04-20	0.940	0.940	0.910	0.940	0.940	400,000
2023-04-19	0.940	0.940	0.905	0.925	0.925	191,100
2023-04-18	0.940	0.950	0.905	0.925	0.925	302,700
2023-04-17	0.940	0.940	0.930	0.930	0.930	474,700
2023-04-14	0.935	0.970	0.930	0.935	0.935	788,300
2023-04-13	0.950	0.950	0.935	0.950	0.950	166,900
2023-04-12	0.945	0.970	0.920	0.950	0.950	803,700
2023-04-11	0.945	0.965	0.940	0.945	0.945	2,422,600
2023-04-10	0.950	0.950	0.940	0.945	0.945	895,100
2023-04-07	0.940	0.970	0.940	0.950	0.950	741,200
2023-04-06	0.930	0.950	0.915	0.940	0.940	275,100
2023-04-05	0.980	0.980	0.925	0.935	0.935	610,200
2023-04-04	0.995	0.995	0.970	0.990	0.990	448,300
2023-04-03	1.000	1.000	0.980	0.990	0.990	776,000
2023-03-31	0.995	1.030	0.970	0.990	0.990	2,494,000
2023-03-30	0.905	1.000	0.905	0.995	0.995	2,505,500
2023-03-29	0.850	0.910	0.850	0.900	0.900	1,774,900
2023-03-28	0.895	0.900	0.830	0.855	0.855	2,282,800
2023-03-27	0.905	0.915	0.890	0.905	0.905	512,700
2023-03-24	0.925	0.940	0.905	0.940	0.940	155,700
2023-03-23	0.925	0.945	0.925	0.925	0.925	349,600
2023-03-22	0.945	0.950	0.930	0.945	0.945	331,400
2023-03-21	0.945	0.950	0.940	0.945	0.945	114,100
2023-03-20	0.985	0.985	0.920	0.945	0.945	596,700
2023-03-17	0.980	0.995	0.955	0.985	0.985	351,000
2023-03-16	1.000	1.000	0.975	0.975	0.975	895,500
2023-03-15	0.995	1.020	0.990	1.010	1.010	1,330,900
2023-03-14	1.000	1.010	0.965	0.980	0.980	1,356,000
2023-03-13	1.060	1.060	0.970	1.010	1.010	2,780,500
2023-03-10	1.060	1.080	1.060	1.070	1.070	770,000

← NewerPage 15 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.