Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.760	0.760	0.740	0.750	0.750	358,000
2022-12-07	0.750	0.755	0.750	0.755	0.755	158,100
2022-12-06	0.750	0.760	0.745	0.760	0.760	199,500
2022-12-05	0.750	0.755	0.750	0.750	0.750	352,100
2022-12-02	0.750	0.750	0.745	0.750	0.750	148,500
2022-12-01	0.745	0.760	0.735	0.755	0.755	492,800
2022-11-30	0.750	0.755	0.740	0.740	0.740	715,100
2022-11-29	0.755	0.760	0.740	0.750	0.750	222,900
2022-11-25	0.755	0.755	0.745	0.750	0.750	53,500
2022-11-24	0.755	0.775	0.745	0.760	0.760	593,100
2022-11-23	0.740	0.755	0.740	0.755	0.755	164,500
2022-11-22	0.760	0.760	0.740	0.760	0.760	252,800
2022-11-21	0.760	0.770	0.750	0.770	0.770	364,800
2022-11-17	0.765	0.770	0.760	0.770	0.770	220,600
2022-11-16	0.765	0.770	0.765	0.770	0.770	67,400
2022-11-15	0.770	0.780	0.760	0.765	0.765	235,100
2022-11-14	0.770	0.780	0.770	0.770	0.770	104,600
2022-11-11	0.770	0.785	0.770	0.785	0.785	112,400
2022-11-10	0.780	0.780	0.765	0.765	0.765	71,300
2022-11-09	0.780	0.785	0.770	0.785	0.785	71,800
2022-11-08	0.770	0.770	0.765	0.765	0.765	35,700
2022-11-07	0.770	0.785	0.760	0.785	0.785	390,100
2022-11-04	0.770	0.785	0.755	0.785	0.785	618,300
2022-11-03	0.775	0.775	0.765	0.770	0.770	87,000
2022-11-02	0.780	0.785	0.770	0.785	0.785	451,700
2022-11-01	0.780	0.780	0.770	0.780	0.780	313,000
2022-10-31	0.780	0.780	0.775	0.780	0.780	90,300
2022-10-28	0.770	0.790	0.770	0.780	0.780	1,177,100
2022-10-27	0.775	0.775	0.765	0.775	0.775	159,100
2022-10-26	0.770	0.775	0.765	0.775	0.775	300,500
2022-10-25	0.775	0.775	0.770	0.770	0.770	988,900
2022-10-21	0.780	0.785	0.775	0.785	0.785	414,000
2022-10-20	0.780	0.790	0.780	0.790	0.790	175,800
2022-10-19	0.785	0.795	0.780	0.790	0.790	88,000
2022-10-18	0.780	0.790	0.780	0.790	0.790	45,900
2022-10-17	0.790	0.790	0.770	0.785	0.785	426,500
2022-10-14	0.780	0.800	0.780	0.800	0.800	32,300
2022-10-13	0.780	0.795	0.780	0.795	0.795	118,200
2022-10-12	0.795	0.795	0.775	0.790	0.790	151,700
2022-10-11	0.795	0.800	0.780	0.785	0.785	725,000
2022-10-07	0.800	0.800	0.795	0.795	0.795	96,200
2022-10-06	0.805	0.810	0.790	0.810	0.810	315,400
2022-10-05	0.805	0.815	0.795	0.810	0.810	144,600
2022-10-04	0.790	0.815	0.790	0.815	0.815	255,400
2022-10-03	0.800	0.815	0.790	0.815	0.815	288,100
2022-09-30	0.810	0.810	0.810	0.810	0.810	1,000
2022-09-29	0.790	0.820	0.790	0.820	0.820	131,600
2022-09-28	0.785	0.805	0.780	0.800	0.800	256,000
2022-09-27	0.810	0.815	0.785	0.815	0.815	64,300
2022-09-26	0.805	0.805	0.790	0.790	0.790	29,400
2022-09-23	0.795	0.810	0.795	0.810	0.810	39,000
2022-09-22	0.800	0.820	0.795	0.820	0.820	45,000
2022-09-21	0.800	0.820	0.780	0.820	0.820	208,400
2022-09-20	0.805	0.820	0.805	0.820	0.820	543,200
2022-09-19	0.815	0.820	0.805	0.820	0.820	54,000
2022-09-15	0.835	0.835	0.815	0.815	0.815	80,200
2022-09-14	0.825	0.855	0.825	0.845	0.845	433,900
2022-09-13	0.815	0.825	0.800	0.825	0.825	117,000
2022-09-12	0.810	0.815	0.805	0.815	0.815	130,300
2022-09-09	0.810	0.815	0.800	0.815	0.815	67,800

← NewerPage 17 of 21 · 1,242 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.