Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.830	0.835	0.830	0.835	0.835	772,200
2025-08-15	0.835	0.840	0.835	0.840	0.840	650,600
2025-08-14	0.830	0.835	0.825	0.835	0.835	451,700
2025-08-13	0.830	0.835	0.830	0.835	0.835	1,257,900
2025-08-12	0.835	0.835	0.830	0.835	0.835	678,400
2025-08-11	0.835	0.840	0.830	0.835	0.835	450,800
2025-08-08	0.835	0.840	0.835	0.835	0.835	1,155,500
2025-08-07	0.835	0.840	0.830	0.840	0.840	773,100
2025-08-06	0.840	0.840	0.830	0.840	0.840	449,300
2025-08-05	0.835	0.840	0.830	0.840	0.840	1,174,700
2025-08-04	0.845	0.845	0.835	0.840	0.840	525,000
2025-08-01	0.845	0.845	0.840	0.845	0.845	293,500
2025-07-31	0.845	0.845	0.840	0.840	0.840	956,800
2025-07-30	0.840	0.850	0.835	0.850	0.850	422,300
2025-07-29	0.835	0.845	0.835	0.840	0.840	257,400
2025-07-28	0.845	0.845	0.835	0.835	0.835	692,100
2025-07-25	0.845	0.850	0.835	0.850	0.850	627,100
2025-07-24	0.845	0.850	0.845	0.850	0.850	680,600
2025-07-23	0.840	0.850	0.840	0.850	0.850	671,400
2025-07-22	0.840	0.845	0.840	0.845	0.845	657,800
2025-07-21	0.840	0.845	0.840	0.845	0.845	977,500
2025-07-18	0.840	0.840	0.835	0.840	0.840	752,000
2025-07-17	0.830	0.840	0.830	0.840	0.840	860,100
2025-07-16	0.835	0.840	0.830	0.830	0.830	1,158,400
2025-07-15	0.840	0.845	0.835	0.840	0.840	570,600
2025-07-14	0.845	0.845	0.835	0.845	0.845	877,100
2025-07-11	0.835	0.845	0.835	0.845	0.845	1,627,400
2025-07-10	0.835	0.840	0.835	0.840	0.840	629,500
2025-07-09	0.835	0.840	0.825	0.840	0.840	1,028,400
2025-07-08	0.810	0.835	0.805	0.830	0.830	2,798,700
2025-07-07	0.800	0.815	0.800	0.810	0.810	1,189,900
2025-07-04	0.795	0.805	0.795	0.800	0.800	820,200
2025-07-03	0.795	0.800	0.795	0.800	0.800	1,556,100
2025-07-02	0.795	0.800	0.795	0.795	0.795	2,032,100
2025-07-01	0.790	0.800	0.790	0.795	0.795	1,017,400
2025-06-30	0.785	0.800	0.785	0.795	0.795	1,738,700
2025-06-26	0.785	0.795	0.785	0.790	0.790	2,510,200
2025-06-25	0.790	0.790	0.785	0.790	0.790	846,900
2025-06-24	0.790	0.790	0.785	0.785	0.785	1,201,700
2025-06-23	0.790	0.790	0.775	0.790	0.790	2,360,900
2025-06-20	0.780	0.790	0.775	0.790	0.790	819,800
2025-06-19	0.790	0.795	0.780	0.780	0.780	1,629,900
2025-06-18	0.790	0.795	0.785	0.795	0.795	1,104,900
2025-06-17	0.790	0.795	0.790	0.790	0.790	622,000
2025-06-16	0.790	0.795	0.790	0.795	0.795	680,500
2025-06-13	0.790	0.795	0.790	0.795	0.795	623,500
2025-06-12	0.795	0.795	0.785	0.795	0.795	777,600
2025-06-11	0.790	0.800	0.790	0.795	0.795	1,476,300
2025-06-10	0.790	0.795	0.785	0.785	0.785	876,600
2025-06-09	0.790	0.795	0.790	0.795	0.795	558,600
2025-06-06	0.790	0.795	0.785	0.795	0.795	1,262,300
2025-06-05	0.785	0.795	0.785	0.795	0.795	490,800
2025-06-04	0.800	0.800	0.790	0.790	0.790	961,500
2025-06-03	0.795	0.800	0.785	0.800	0.800	1,238,500
2025-05-30	0.800	0.800	0.795	0.800	0.800	313,600
2025-05-29	0.800	0.805	0.795	0.795	0.795	360,400
2025-05-28	0.805	0.815	0.800	0.800	0.800	1,406,900
2025-05-27	0.795	0.800	0.795	0.800	0.800	889,500
2025-05-26	0.795	0.800	0.795	0.795	0.795	404,000
2025-05-23	0.795	0.800	0.795	0.795	0.795	282,300

← NewerPage 6 of 21 · 1,239 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.