Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.780	0.780	0.780	0.780	0.780	0
2026-04-30	0.780	0.785	0.775	0.780	0.780	2,332,300
2026-04-29	0.790	0.790	0.785	0.790	0.790	722,900
2026-04-28	0.780	0.790	0.780	0.790	0.790	138,800
2026-04-27	0.780	0.795	0.780	0.790	0.790	1,053,300
2026-04-24	0.780	0.790	0.765	0.780	0.780	2,204,600
2026-04-23	0.785	0.785	0.770	0.780	0.780	989,000
2026-04-22	0.785	0.785	0.775	0.780	0.780	432,900
2026-04-21	0.785	0.790	0.775	0.780	0.780	833,400
2026-04-20	0.785	0.790	0.785	0.790	0.790	221,600
2026-04-17	0.790	0.790	0.785	0.785	0.785	5,441,200
2026-04-16	0.790	0.795	0.785	0.790	0.790	2,552,500
2026-04-15	0.790	0.795	0.785	0.795	0.795	2,049,600
2026-04-14	0.790	0.790	0.790	0.790	0.790	2,182,000
2026-04-13	0.790	0.795	0.785	0.790	0.790	2,008,800
2026-04-10	0.790	0.795	0.790	0.790	0.790	1,759,900
2026-04-09	0.790	0.795	0.785	0.790	0.790	2,043,000
2026-04-08	0.790	0.795	0.785	0.795	0.795	2,342,400
2026-04-07	0.790	0.795	0.785	0.790	0.790	1,738,400
2026-04-06	0.790	0.790	0.785	0.790	0.790	2,755,800
2026-04-03	0.790	0.795	0.785	0.790	0.790	2,686,700
2026-04-02	0.790	0.790	0.785	0.790	0.790	1,836,800
2026-04-01	0.790	0.790	0.785	0.790	0.790	2,247,400
2026-03-31	0.785	0.790	0.780	0.790	0.790	2,581,200
2026-03-30	0.785	0.790	0.780	0.785	0.785	1,777,400
2026-03-27	0.790	0.795	0.780	0.785	0.785	2,718,400
2026-03-26	0.790	0.795	0.790	0.790	0.790	1,578,900
2026-03-25	0.790	0.795	0.785	0.795	0.795	1,520,100
2026-03-24	0.790	0.790	0.785	0.785	0.785	1,733,100
2026-03-20	0.795	0.795	0.795	0.795	0.795	0
2026-03-19	0.790	0.795	0.790	0.795	0.795	1,752,400
2026-03-18	0.790	0.795	0.785	0.790	0.790	1,660,900
2026-03-17	0.790	0.790	0.785	0.790	0.790	2,445,700
2026-03-16	0.790	0.795	0.785	0.795	0.795	2,883,700
2026-03-13	0.790	0.795	0.785	0.790	0.790	2,432,600
2026-03-12	0.790	0.795	0.790	0.795	0.795	2,755,400
2026-03-11	0.790	0.795	0.790	0.795	0.795	2,056,300
2026-03-10	0.785	0.795	0.785	0.795	0.795	2,081,200
2026-03-09	0.790	0.795	0.775	0.780	0.780	4,184,700
2026-03-06	0.790	0.790	0.785	0.790	0.790	1,861,500
2026-03-05	0.795	0.795	0.785	0.790	0.790	1,905,900
2026-03-04	0.785	0.795	0.780	0.795	0.795	2,784,800
2026-03-03	0.790	0.795	0.780	0.785	0.785	2,379,300
2026-03-02	0.790	0.795	0.790	0.795	0.795	1,675,000
2026-02-27	0.795	0.800	0.795	0.795	0.795	1,859,800
2026-02-26	0.795	0.800	0.790	0.800	0.800	1,699,900
2026-02-25	0.795	0.795	0.790	0.795	0.795	1,522,300
2026-02-24	0.795	0.800	0.790	0.795	0.795	1,530,900
2026-02-23	0.795	0.800	0.790	0.795	0.795	1,749,300
2026-02-20	0.795	0.805	0.795	0.795	0.795	2,376,300
2026-02-19	0.795	0.800	0.795	0.800	0.800	1,383,200
2026-02-16	0.790	0.795	0.785	0.795	0.795	1,767,700
2026-02-13	0.790	0.790	0.780	0.785	0.785	2,939,400
2026-02-12	0.790	0.795	0.785	0.790	0.790	1,158,000
2026-02-11	0.790	0.795	0.785	0.790	0.790	2,087,500
2026-02-10	0.790	0.795	0.790	0.795	0.795	1,456,500
2026-02-09	0.790	0.795	0.790	0.795	0.795	927,800
2026-02-06	0.785	0.790	0.780	0.785	0.785	2,554,800
2026-02-05	0.790	0.790	0.780	0.790	0.790	1,585,300
2026-02-04	0.790	0.795	0.785	0.790	0.790	5,065,300

← NewerPage 3 of 21 · 1,238 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.