Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.800	0.820	0.800	0.820	0.820	104,600
2022-09-07	0.820	0.825	0.805	0.820	0.820	46,600
2022-09-06	0.790	0.820	0.790	0.820	0.820	71,200
2022-09-05	0.790	0.810	0.785	0.810	0.810	234,800
2022-09-02	0.815	0.815	0.800	0.800	0.800	192,200
2022-09-01	0.810	0.815	0.800	0.815	0.815	159,100
2022-08-30	0.835	0.840	0.810	0.810	0.810	313,600
2022-08-29	0.820	0.845	0.820	0.840	0.840	274,900
2022-08-26	0.860	0.870	0.850	0.870	0.870	450,700
2022-08-25	0.860	0.890	0.860	0.865	0.865	577,400
2022-08-24	0.870	0.890	0.855	0.860	0.860	424,500
2022-08-23	0.875	0.890	0.855	0.875	0.875	481,900
2022-08-22	0.855	0.925	0.855	0.880	0.880	4,053,900
2022-08-19	0.805	0.850	0.800	0.850	0.850	2,266,100
2022-08-18	0.790	0.805	0.790	0.805	0.805	494,700
2022-08-17	0.795	0.800	0.785	0.800	0.800	30,700
2022-08-16	0.795	0.800	0.780	0.795	0.795	130,000
2022-08-15	0.795	0.800	0.780	0.795	0.795	65,400
2022-08-12	0.790	0.800	0.790	0.800	0.800	132,300
2022-08-11	0.795	0.795	0.790	0.795	0.795	478,300
2022-08-10	0.775	0.800	0.775	0.800	0.800	384,700
2022-08-09	0.790	0.790	0.780	0.780	0.780	204,000
2022-08-08	0.800	0.800	0.780	0.800	0.800	590,000
2022-08-05	0.790	0.800	0.785	0.800	0.800	652,300
2022-08-04	0.790	0.790	0.775	0.775	0.775	339,700
2022-08-03	0.780	0.790	0.780	0.785	0.785	124,600
2022-08-02	0.790	0.800	0.780	0.800	0.800	374,700
2022-08-01	0.800	0.800	0.790	0.800	0.800	196,700
2022-07-29	0.790	0.800	0.790	0.800	0.800	73,400
2022-07-28	0.795	0.800	0.790	0.800	0.800	131,700
2022-07-27	0.800	0.800	0.780	0.800	0.800	107,000
2022-07-26	0.785	0.800	0.785	0.800	0.800	136,000
2022-07-25	0.790	0.800	0.785	0.800	0.800	74,500
2022-07-22	0.790	0.800	0.790	0.800	0.800	75,600
2022-07-21	0.800	0.800	0.800	0.800	0.800	30,500
2022-07-20	0.770	0.800	0.770	0.800	0.800	280,100
2022-07-19	0.770	0.780	0.770	0.780	0.780	675,300
2022-07-18	0.800	0.800	0.775	0.775	0.775	385,900
2022-07-15	0.770	0.800	0.770	0.800	0.800	157,200
2022-07-14	0.815	0.825	0.770	0.800	0.800	1,062,800
2022-07-13	0.830	0.830	0.805	0.825	0.825	163,800
2022-07-12	0.850	0.850	0.835	0.850	0.850	170,100
2022-07-08	0.870	0.870	0.855	0.855	0.855	440,400
2022-07-07	0.860	0.870	0.860	0.870	0.870	199,400
2022-07-06	0.860	0.860	0.860	0.860	0.860	64,200
2022-07-05	0.860	0.870	0.855	0.870	0.870	214,100
2022-07-04	0.870	0.870	0.860	0.865	0.865	93,500
2022-07-01	0.865	0.875	0.865	0.875	0.875	34,200
2022-06-30	0.870	0.880	0.865	0.865	0.865	215,700
2022-06-29	0.855	0.865	0.855	0.865	0.865	206,500
2022-06-28	0.860	0.865	0.855	0.865	0.865	425,100
2022-06-27	0.865	0.865	0.860	0.860	0.860	164,600
2022-06-24	0.870	0.870	0.860	0.860	0.860	251,000
2022-06-23	0.870	0.880	0.855	0.875	0.875	608,200
2022-06-22	0.895	0.895	0.870	0.885	0.885	221,400
2022-06-21	0.890	0.895	0.890	0.895	0.895	266,800
2022-06-20	0.915	0.915	0.875	0.885	0.885	462,600
2022-06-17	0.910	0.915	0.895	0.915	0.915	506,600
2022-06-16	0.910	0.920	0.895	0.910	0.910	372,500
2022-06-15	0.930	0.930	0.905	0.905	0.905	349,200

← NewerPage 18 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.