Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.785	0.790	0.785	0.790	0.790	1,759,300
2026-01-30	0.790	0.795	0.785	0.795	0.795	2,822,700
2026-01-29	0.790	0.795	0.785	0.790	0.790	1,969,700
2026-01-28	0.790	0.790	0.785	0.790	0.790	1,466,000
2026-01-27	0.790	0.795	0.785	0.795	0.795	2,310,800
2026-01-26	0.790	0.795	0.785	0.790	0.790	2,757,700
2026-01-23	0.790	0.795	0.785	0.795	0.795	1,742,700
2026-01-22	0.790	0.795	0.790	0.795	0.795	1,543,000
2026-01-21	0.790	0.795	0.790	0.795	0.795	2,409,700
2026-01-20	0.790	0.795	0.785	0.790	0.790	2,465,400
2026-01-19	0.795	0.795	0.795	0.795	0.795	1,991,800
2026-01-16	0.795	0.795	0.790	0.795	0.795	4,108,400
2026-01-15	0.790	0.800	0.790	0.795	0.795	1,860,500
2026-01-14	0.795	0.795	0.785	0.790	0.790	2,364,200
2026-01-13	0.795	0.800	0.795	0.795	0.795	1,684,400
2026-01-12	0.795	0.800	0.790	0.800	0.800	1,406,000
2026-01-09	0.795	0.800	0.785	0.795	0.795	2,313,000
2026-01-08	0.800	0.805	0.790	0.800	0.800	2,203,400
2026-01-07	0.795	0.800	0.795	0.795	0.795	514,700
2026-01-06	0.795	0.800	0.795	0.800	0.800	846,500
2026-01-05	0.795	0.805	0.790	0.795	0.795	884,700
2026-01-02	0.795	0.800	0.790	0.795	0.795	478,800
2026-01-01	0.795	0.795	0.795	0.795	0.795	0
2025-12-31	0.800	0.800	0.790	0.795	0.795	358,300
2025-12-30	0.800	0.800	0.795	0.800	0.800	301,600
2025-12-29	0.800	0.800	0.795	0.800	0.800	863,500
2025-12-26	0.795	0.800	0.790	0.800	0.800	139,900
2025-12-25	0.800	0.800	0.800	0.800	0.800	0
2025-12-24	0.795	0.800	0.795	0.800	0.800	474,300
2025-12-23	0.790	0.800	0.790	0.800	0.800	774,800
2025-12-22	0.795	0.800	0.780	0.795	0.795	231,900
2025-12-19	0.805	0.805	0.795	0.795	0.795	1,391,400
2025-12-18	0.805	0.805	0.800	0.805	0.805	273,600
2025-12-17	0.810	0.815	0.805	0.805	0.805	578,800
2025-12-16	0.805	0.815	0.800	0.815	0.815	455,300
2025-12-15	0.805	0.810	0.800	0.805	0.805	1,167,700
2025-12-12	0.800	0.820	0.800	0.810	0.810	1,026,400
2025-12-11	0.815	0.825	0.795	0.805	0.805	406,800
2025-12-10	0.785	0.830	0.785	0.815	0.815	1,844,000
2025-12-09	0.780	0.790	0.780	0.790	0.790	1,252,400
2025-12-08	0.790	0.790	0.780	0.780	0.780	1,219,900
2025-12-05	0.785	0.790	0.780	0.785	0.785	959,200
2025-12-04	0.785	0.785	0.780	0.785	0.785	1,111,200
2025-12-03	0.785	0.785	0.775	0.785	0.785	1,523,300
2025-12-02	0.785	0.785	0.775	0.780	0.780	1,580,700
2025-12-01	0.785	0.790	0.780	0.790	0.790	825,300
2025-11-28	0.790	0.790	0.780	0.785	0.785	1,250,300
2025-11-27	0.785	0.790	0.785	0.785	0.785	1,559,400
2025-11-26	0.790	0.790	0.785	0.785	0.785	2,673,900
2025-11-25	0.790	0.800	0.785	0.790	0.790	1,795,200
2025-11-24	0.785	0.790	0.785	0.790	0.790	1,406,600
2025-11-21	0.785	0.790	0.780	0.790	0.790	3,371,000
2025-11-20	0.790	0.790	0.780	0.790	0.790	1,857,500
2025-11-19	0.790	0.790	0.785	0.790	0.790	1,235,400
2025-11-18	0.785	0.790	0.780	0.785	0.785	2,283,900
2025-11-17	0.795	0.795	0.785	0.785	0.785	1,362,700
2025-11-14	0.800	0.800	0.790	0.795	0.795	971,900
2025-11-13	0.790	0.800	0.785	0.800	0.800	2,180,400
2025-11-12	0.790	0.795	0.780	0.790	0.790	1,365,700
2025-11-11	0.795	0.800	0.785	0.790	0.790	1,825,200

← NewerPage 4 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.