Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.795	0.795	0.785	0.790	0.790	1,744,400
2025-11-07	0.790	0.800	0.790	0.800	0.800	1,049,400
2025-11-06	0.795	0.800	0.790	0.795	0.795	671,000
2025-11-05	0.795	0.800	0.785	0.795	0.795	1,229,300
2025-11-04	0.795	0.800	0.790	0.800	0.800	810,700
2025-11-03	0.795	0.800	0.795	0.795	0.795	399,200
2025-10-31	0.795	0.800	0.785	0.790	0.790	1,056,400
2025-10-30	0.800	0.810	0.795	0.800	0.800	657,600
2025-10-29	0.805	0.805	0.795	0.800	0.800	989,500
2025-10-28	0.805	0.810	0.795	0.805	0.805	947,300
2025-10-27	0.800	0.810	0.800	0.810	0.810	519,200
2025-10-24	0.795	0.800	0.795	0.795	0.795	730,300
2025-10-23	0.800	0.800	0.780	0.800	0.800	1,582,300
2025-10-22	0.800	0.805	0.795	0.795	0.795	670,200
2025-10-21	0.815	0.815	0.795	0.800	0.800	960,100
2025-10-17	0.810	0.815	0.795	0.815	0.815	2,123,000
2025-10-16	0.810	0.810	0.805	0.810	0.810	1,425,500
2025-10-15	0.810	0.815	0.805	0.810	0.810	1,251,200
2025-10-14	0.815	0.815	0.805	0.810	0.810	1,512,400
2025-10-13	0.805	0.820	0.805	0.815	0.815	1,392,000
2025-10-10	0.810	0.820	0.810	0.820	0.820	1,269,200
2025-10-09	0.805	0.820	0.805	0.810	0.810	1,500,800
2025-10-08	0.800	0.810	0.795	0.810	0.810	706,400
2025-10-07	0.795	0.800	0.790	0.800	0.800	2,105,000
2025-10-06	0.795	0.800	0.780	0.800	0.800	2,359,900
2025-10-03	0.790	0.795	0.780	0.795	0.795	1,441,400
2025-10-02	0.790	0.790	0.780	0.790	0.790	2,303,800
2025-10-01	0.795	0.795	0.780	0.790	0.790	2,038,100
2025-09-30	0.795	0.795	0.790	0.790	0.790	1,144,700
2025-09-29	0.790	0.800	0.790	0.800	0.800	1,396,600
2025-09-26	0.800	0.800	0.785	0.790	0.790	2,111,700
2025-09-25	0.795	0.800	0.790	0.800	0.800	1,197,200
2025-09-24	0.800	0.800	0.795	0.800	0.800	762,600
2025-09-23	0.800	0.800	0.790	0.795	0.795	1,861,000
2025-09-22	0.790	0.800	0.780	0.800	0.800	1,354,200
2025-09-19	0.790	0.805	0.780	0.790	0.790	2,785,900
2025-09-18	0.810	0.815	0.795	0.795	0.795	2,449,600
2025-09-17	0.820	0.820	0.800	0.810	0.810	2,108,900
2025-09-16	0.820	0.820	0.820	0.820	0.820	0
2025-09-15	0.820	0.820	0.820	0.820	0.820	0
2025-09-12	0.820	0.825	0.810	0.820	0.820	1,364,500
2025-09-11	0.825	0.830	0.820	0.830	0.830	1,517,500
2025-09-10	0.825	0.830	0.820	0.825	0.825	1,280,500
2025-09-09	0.830	0.830	0.825	0.830	0.830	906,100
2025-09-08	0.830	0.835	0.825	0.835	0.835	983,600
2025-09-05	0.830	0.830	0.830	0.830	0.830	0
2025-09-04	0.840	0.840	0.820	0.830	0.830	752,100
2025-09-03	0.830	0.840	0.825	0.840	0.840	861,100
2025-09-02	0.830	0.835	0.830	0.835	0.835	790,100
2025-09-01	0.840	0.840	0.840	0.840	0.840	0
2025-08-29	0.840	0.840	0.830	0.840	0.840	864,500
2025-08-28	0.840	0.850	0.840	0.845	0.845	743,700
2025-08-27	0.840	0.850	0.840	0.840	0.840	888,000
2025-08-26	0.835	0.845	0.835	0.845	0.845	997,100
2025-08-25	0.830	0.840	0.830	0.835	0.835	911,100
2025-08-22	0.830	0.835	0.825	0.835	0.835	875,800
2025-08-21	0.830	0.835	0.825	0.830	0.830	655,900
2025-08-20	0.830	0.830	0.825	0.830	0.830	583,400
2025-08-19	0.835	0.835	0.830	0.830	0.830	667,700
2025-08-18	0.830	0.835	0.830	0.835	0.835	772,200

← NewerPage 5 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.