Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.060	1.080	1.060	1.070	1.070	770,000
2023-03-09	1.100	1.100	1.090	1.090	1.090	235,800
2023-03-08	1.100	1.120	1.100	1.100	1.100	1,028,000
2023-03-07	1.110	1.120	1.100	1.100	1.100	760,200
2023-03-06	1.070	1.120	1.010	1.110	1.110	1,169,000
2023-03-03	1.120	1.120	1.080	1.100	1.100	2,326,000
2023-03-02	1.140	1.140	1.100	1.120	1.120	880,800
2023-03-01	1.100	1.150	1.090	1.140	1.140	4,500,400
2023-02-28	1.120	1.120	1.090	1.100	1.100	1,490,700
2023-02-27	1.070	1.120	1.050	1.110	1.110	3,586,600
2023-02-24	1.040	1.080	1.040	1.070	1.070	1,591,200
2023-02-23	1.070	1.070	1.030	1.050	1.050	1,695,600
2023-02-22	1.080	1.110	1.050	1.070	1.070	3,308,400
2023-02-21	1.060	1.120	1.060	1.100	1.100	5,335,900
2023-02-20	1.020	1.070	0.990	1.060	1.060	4,346,800
2023-02-17	0.995	1.010	0.965	0.990	0.990	4,436,000
2023-02-16	0.945	1.010	0.905	0.990	0.990	6,525,000
2023-02-15	0.815	0.970	0.815	0.940	0.940	13,063,000
2023-02-14	0.740	0.820	0.740	0.815	0.815	1,315,200
2023-02-13	0.750	0.750	0.745	0.745	0.745	240,000
2023-02-10	0.745	0.750	0.730	0.750	0.750	299,300
2023-02-09	0.730	0.740	0.730	0.730	0.730	103,200
2023-02-08	0.745	0.745	0.735	0.740	0.740	58,000
2023-02-07	0.750	0.750	0.745	0.745	0.745	90,400
2023-02-03	0.750	0.755	0.745	0.755	0.755	115,000
2023-02-02	0.735	0.755	0.735	0.755	0.755	519,400
2023-01-31	0.735	0.740	0.735	0.740	0.740	66,100
2023-01-30	0.740	0.740	0.730	0.735	0.735	153,300
2023-01-27	0.735	0.745	0.730	0.745	0.745	540,300
2023-01-26	0.730	0.740	0.725	0.740	0.740	551,700
2023-01-25	0.735	0.740	0.730	0.740	0.740	182,200
2023-01-20	0.750	0.750	0.735	0.740	0.740	131,900
2023-01-19	0.720	0.750	0.710	0.750	0.750	606,400
2023-01-18	0.740	0.740	0.715	0.720	0.720	471,900
2023-01-17	0.735	0.745	0.735	0.740	0.740	361,500
2023-01-16	0.760	0.760	0.740	0.745	0.745	312,400
2023-01-13	0.755	0.760	0.750	0.760	0.760	117,000
2023-01-12	0.755	0.770	0.750	0.755	0.755	333,800
2023-01-11	0.755	0.755	0.750	0.755	0.755	157,000
2023-01-10	0.755	0.755	0.755	0.755	0.755	4,000
2023-01-09	0.750	0.760	0.750	0.755	0.755	845,200
2023-01-06	0.755	0.760	0.755	0.755	0.755	151,700
2023-01-05	0.745	0.745	0.730	0.745	0.745	207,200
2023-01-04	0.745	0.750	0.740	0.750	0.750	132,200
2023-01-03	0.745	0.745	0.740	0.745	0.745	168,100
2022-12-30	0.745	0.750	0.740	0.750	0.750	147,200
2022-12-29	0.740	0.745	0.735	0.745	0.745	240,300
2022-12-28	0.740	0.745	0.735	0.735	0.735	190,500
2022-12-27	0.745	0.750	0.740	0.750	0.750	88,300
2022-12-23	0.750	0.750	0.745	0.750	0.750	263,400
2022-12-22	0.745	0.755	0.745	0.750	0.750	947,400
2022-12-21	0.745	0.750	0.740	0.745	0.745	100,700
2022-12-20	0.730	0.750	0.730	0.740	0.740	92,900
2022-12-19	0.745	0.750	0.725	0.750	0.750	272,800
2022-12-16	0.745	0.750	0.740	0.750	0.750	125,900
2022-12-15	0.740	0.750	0.735	0.740	0.740	228,600
2022-12-14	0.750	0.750	0.735	0.750	0.750	234,500
2022-12-13	0.750	0.750	0.740	0.740	0.740	130,400
2022-12-12	0.750	0.750	0.735	0.740	0.740	121,700
2022-12-09	0.750	0.750	0.745	0.750	0.750	97,000

← NewerPage 16 of 21 · 1,239 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.