Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.880	0.945	0.875	0.930	0.930	758,700
2022-06-13	0.920	0.925	0.875	0.900	0.900	612,900
2022-06-10	0.900	0.960	0.890	0.925	0.925	980,000
2022-06-09	0.895	0.905	0.875	0.905	0.905	239,200
2022-06-08	0.890	0.900	0.880	0.900	0.900	226,900
2022-06-07	0.885	0.885	0.880	0.885	0.885	105,500
2022-06-03	0.875	0.900	0.875	0.885	0.885	251,100
2022-06-02	0.880	0.880	0.870	0.880	0.880	107,000
2022-06-01	0.880	0.890	0.880	0.890	0.890	181,900
2022-05-31	0.880	0.880	0.875	0.880	0.880	338,000
2022-05-30	0.875	0.880	0.870	0.875	0.875	211,500
2022-05-27	0.870	0.885	0.860	0.885	0.885	206,600
2022-05-26	0.880	0.885	0.870	0.875	0.875	178,700
2022-05-25	0.890	0.890	0.880	0.880	0.880	59,000
2022-05-24	0.900	0.900	0.875	0.890	0.890	146,300
2022-05-23	0.870	0.905	0.870	0.900	0.900	983,600
2022-05-20	0.870	0.895	0.870	0.885	0.885	522,100
2022-05-19	0.870	0.875	0.865	0.870	0.870	273,300
2022-05-18	0.870	0.885	0.870	0.875	0.875	199,800
2022-05-17	0.900	0.900	0.880	0.885	0.885	152,000
2022-05-13	0.870	0.900	0.865	0.900	0.900	445,700
2022-05-12	0.865	0.875	0.855	0.875	0.875	357,500
2022-05-11	0.870	0.870	0.865	0.865	0.865	182,000
2022-05-10	0.880	0.880	0.865	0.875	0.875	1,644,500
2022-05-09	0.900	0.900	0.870	0.880	0.880	127,600
2022-05-06	0.885	0.900	0.845	0.900	0.900	2,773,900
2022-05-05	0.890	0.895	0.885	0.895	0.895	99,100
2022-04-29	0.895	0.895	0.880	0.895	0.895	203,500
2022-04-28	0.880	0.885	0.880	0.885	0.885	80,200
2022-04-27	0.885	0.890	0.880	0.890	0.890	387,400
2022-04-26	0.890	0.895	0.880	0.895	0.895	358,800
2022-04-25	0.890	0.895	0.885	0.890	0.890	760,600
2022-04-22	0.900	0.905	0.900	0.900	0.900	455,900
2022-04-21	0.910	0.910	0.895	0.910	0.910	101,500
2022-04-20	0.910	0.925	0.910	0.915	0.915	341,900
2022-04-18	0.900	0.935	0.900	0.910	0.910	52,100
2022-04-15	0.920	0.925	0.910	0.910	0.910	66,900
2022-04-14	0.940	0.940	0.920	0.920	0.920	162,500
2022-04-13	0.910	0.935	0.905	0.935	0.935	783,400
2022-04-12	0.910	0.915	0.910	0.910	0.910	47,400
2022-04-11	0.955	0.955	0.915	0.915	0.915	643,300
2022-04-08	0.940	0.955	0.940	0.955	0.955	446,600
2022-04-07	0.950	0.955	0.935	0.940	0.940	750,500
2022-04-06	0.945	0.965	0.940	0.955	0.955	977,800
2022-04-05	0.940	0.965	0.935	0.945	0.945	700,100
2022-04-04	0.940	0.950	0.930	0.945	0.945	398,400
2022-04-01	0.920	0.940	0.915	0.940	0.940	550,400
2022-03-31	0.895	0.925	0.895	0.915	0.915	165,300
2022-03-30	0.900	0.905	0.890	0.895	0.895	436,000
2022-03-29	0.900	0.920	0.900	0.900	0.900	226,600
2022-03-28	0.925	0.930	0.910	0.910	0.910	334,500
2022-03-25	0.950	0.955	0.920	0.925	0.925	547,000
2022-03-24	0.895	0.945	0.895	0.935	0.935	812,100
2022-03-23	0.895	0.910	0.895	0.900	0.900	212,400
2022-03-22	0.900	0.905	0.880	0.895	0.895	199,400
2022-03-21	0.865	0.910	0.865	0.905	0.905	831,700
2022-03-18	0.870	0.875	0.870	0.875	0.875	130,600
2022-03-17	0.870	0.895	0.865	0.870	0.870	575,800
2022-03-16	0.850	0.875	0.850	0.865	0.865	311,200
2022-03-15	0.860	0.870	0.850	0.850	0.850	602,000

← NewerPage 19 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.