Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.880	0.890	0.865	0.865	0.865	513,700
2022-03-11	0.860	0.880	0.855	0.875	0.875	490,000
2022-03-10	0.885	0.895	0.855	0.860	0.860	1,687,400
2022-03-09	0.845	0.875	0.830	0.870	0.870	1,792,600
2022-03-08	0.860	0.870	0.830	0.845	0.845	1,932,800
2022-03-07	0.915	0.930	0.830	0.865	0.865	6,697,300
2022-03-04	1.000	1.000	0.910	0.915	0.915	3,807,500
2022-03-03	0.995	1.010	0.990	1.000	1.000	1,534,600
2022-03-02	0.995	1.010	0.990	0.995	0.995	1,270,700
2022-03-01	0.990	1.020	0.990	1.000	1.000	3,578,800
2022-02-28	1.060	1.060	0.980	0.990	0.990	8,234,200
2022-02-25	1.070	1.100	1.050	1.050	1.050	3,348,500
2022-02-24	1.130	1.160	1.030	1.060	1.060	10,480,600
2022-02-23	1.070	1.140	1.070	1.140	1.140	7,323,600
2022-02-22	1.070	1.080	1.040	1.070	1.070	2,383,900
2022-02-21	1.100	1.100	1.060	1.070	1.070	2,078,800
2022-02-18	1.060	1.100	1.050	1.090	1.090	2,159,300
2022-02-17	1.070	1.100	1.050	1.070	1.070	2,181,700
2022-02-16	1.040	1.080	1.010	1.070	1.070	3,582,800
2022-02-15	1.100	1.130	1.030	1.040	1.040	8,230,800
2022-02-14	1.050	1.110	1.040	1.090	1.090	8,893,900
2022-02-11	1.070	1.070	1.030	1.050	1.050	1,904,000
2022-02-10	1.060	1.080	1.050	1.080	1.080	4,302,100
2022-02-09	1.000	1.060	0.990	1.050	1.050	6,187,700
2022-02-08	0.990	1.020	0.990	0.995	0.995	680,300
2022-02-07	1.000	1.010	0.990	0.990	0.990	290,400
2022-02-04	0.990	1.000	0.980	0.995	0.995	388,400
2022-02-03	1.010	1.020	0.995	0.995	0.995	869,400
2022-01-31	1.030	1.030	1.000	1.010	1.010	344,900
2022-01-28	1.000	1.020	1.000	1.020	1.020	981,000
2022-01-27	1.010	1.040	1.000	1.000	1.000	2,668,800
2022-01-26	0.995	1.000	0.980	1.000	1.000	346,600
2022-01-25	0.985	1.000	0.980	0.995	0.995	722,700
2022-01-24	0.980	1.010	0.980	0.995	0.995	789,700
2022-01-21	1.010	1.010	0.980	0.980	0.980	1,255,000
2022-01-20	0.990	1.010	0.985	1.010	1.010	1,021,600
2022-01-19	1.050	1.050	0.990	0.995	0.995	1,492,900
2022-01-17	1.060	1.090	1.040	1.050	1.050	2,962,000
2022-01-14	1.040	1.050	1.020	1.050	1.050	2,777,100
2022-01-13	1.020	1.050	1.010	1.040	1.040	2,464,300
2022-01-12	1.000	1.020	0.985	1.010	1.010	1,473,300
2022-01-11	0.990	1.020	0.985	0.985	0.985	1,547,200
2022-01-10	1.010	1.010	0.980	1.000	1.000	2,014,700
2022-01-07	1.040	1.040	1.010	1.010	1.010	1,434,200
2022-01-06	1.090	1.110	1.020	1.030	1.030	4,950,400
2022-01-05	1.090	1.120	1.070	1.100	1.100	2,849,500
2022-01-04	1.100	1.120	1.050	1.090	1.090	3,230,100
2022-01-03	1.040	1.110	1.020	1.090	1.090	7,276,900
2021-12-31	1.050	1.070	1.020	1.030	1.030	2,272,000
2021-12-30	1.040	1.050	1.020	1.040	1.040	1,759,300
2021-12-29	0.990	1.060	0.990	1.050	1.050	6,998,700
2021-12-28	0.980	1.010	0.970	0.990	0.990	1,867,200
2021-12-27	1.000	1.010	0.975	0.980	0.980	827,500
2021-12-24	1.000	1.010	0.990	1.000	1.000	786,900
2021-12-23	0.950	1.030	0.945	1.000	1.000	8,495,900
2021-12-22	0.945	0.960	0.930	0.950	0.950	754,700
2021-12-21	0.945	0.945	0.900	0.945	0.945	1,649,800
2021-12-20	0.990	0.990	0.930	0.945	0.945	2,076,600
2021-12-17	0.985	1.000	0.975	0.990	0.990	1,541,300
2021-12-16	0.985	1.000	0.970	0.985	0.985	813,800

← NewerPage 20 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.