Nextgreen Global Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 0.960 | 1.010 | 0.955 | 0.980 | 0.980 | 2,042,600 |
| 2021-12-14 | 0.950 | 0.960 | 0.945 | 0.960 | 0.960 | 667,100 |
| 2021-12-13 | 0.965 | 0.970 | 0.950 | 0.950 | 0.950 | 569,700 |
| 2021-12-10 | 0.950 | 0.985 | 0.950 | 0.960 | 0.960 | 1,015,400 |
| 2021-12-09 | 0.965 | 0.980 | 0.950 | 0.960 | 0.960 | 1,516,900 |
| 2021-12-08 | 0.990 | 1.030 | 0.965 | 0.970 | 0.970 | 2,070,200 |
| 2021-12-07 | 0.980 | 1.000 | 0.975 | 0.990 | 0.990 | 793,600 |
| 2021-12-06 | 0.970 | 1.030 | 0.965 | 0.980 | 0.980 | 3,189,900 |
| 2021-12-02 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 2,218,500 |
| 2021-12-01 | 1.000 | 1.000 | 0.935 | 0.960 | 0.960 | 1,889,400 |
| 2021-11-30 | 0.980 | 1.030 | 0.970 | 0.995 | 0.995 | 1,352,900 |
| 2021-11-29 | 1.000 | 1.010 | 0.935 | 0.995 | 0.995 | 2,319,000 |
| 2021-11-26 | 1.110 | 1.110 | 0.980 | 1.010 | 1.010 | 5,127,200 |
| 2021-11-25 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 1,832,900 |
| 2021-11-24 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 832,500 |
| 2021-11-23 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 1,072,100 |
| 2021-11-22 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 1,418,100 |
| 2021-11-19 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 1,653,300 |
| 2021-11-18 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 988,900 |
| 2021-11-17 | 1.150 | 1.160 | 1.070 | 1.120 | 1.120 | 2,578,900 |
| 2021-11-16 | 1.180 | 1.220 | 1.140 | 1.150 | 1.150 | 5,277,900 |
| 2021-11-15 | 1.110 | 1.180 | 1.100 | 1.180 | 1.180 | 4,157,900 |
| 2021-11-12 | 1.110 | 1.130 | 1.090 | 1.100 | 1.100 | 1,992,500 |
| 2021-11-11 | 1.120 | 1.150 | 1.090 | 1.100 | 1.100 | 1,875,800 |
| 2021-11-10 | 1.150 | 1.170 | 1.100 | 1.120 | 1.120 | 2,624,800 |
| 2021-11-09 | 1.070 | 1.200 | 1.060 | 1.130 | 1.130 | 9,965,900 |
| 2021-11-08 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 4,059,400 |
| 2021-11-05 | 1.220 | 1.250 | 1.100 | 1.170 | 1.170 | 5,249,800 |
| 2021-11-03 | 1.280 | 1.300 | 1.220 | 1.230 | 1.230 | 4,111,500 |
| 2021-11-02 | 1.260 | 1.320 | 1.260 | 1.280 | 1.280 | 4,547,500 |
| 2021-11-01 | 1.260 | 1.310 | 1.240 | 1.260 | 1.260 | 5,718,500 |
| 2021-10-29 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 2,147,400 |
| 2021-10-28 | 1.300 | 1.340 | 1.260 | 1.270 | 1.270 | 6,931,700 |
| 2021-10-27 | 1.240 | 1.320 | 1.220 | 1.310 | 1.310 | 15,551,500 |
| 2021-10-26 | 1.240 | 1.270 | 1.220 | 1.240 | 1.240 | 4,291,900 |
| 2021-10-25 | 1.260 | 1.280 | 1.210 | 1.250 | 1.250 | 8,163,500 |
| 2021-10-22 | 1.190 | 1.270 | 1.160 | 1.260 | 1.260 | 14,265,100 |
| 2021-10-21 | 1.220 | 1.230 | 1.140 | 1.190 | 1.190 | 8,266,600 |
| 2021-10-20 | 1.080 | 1.230 | 1.060 | 1.220 | 1.220 | 36,655,000 |
| 2021-10-18 | 0.980 | 1.090 | 0.980 | 1.080 | 1.080 | 20,839,900 |
| 2021-10-15 | 0.965 | 0.990 | 0.960 | 0.975 | 0.975 | 6,687,300 |
| 2021-10-14 | 0.955 | 1.030 | 0.950 | 0.965 | 0.965 | 24,429,900 |
← NewerPage 21 of 21 · 1,242 trading days
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.