Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.795	0.800	0.790	0.800	0.800	603,600
2025-05-21	0.800	0.805	0.790	0.800	0.800	381,500
2025-05-20	0.805	0.805	0.800	0.805	0.805	526,300
2025-05-19	0.795	0.805	0.795	0.805	0.805	806,500
2025-05-16	0.810	0.810	0.795	0.800	0.800	447,200
2025-05-15	0.815	0.815	0.800	0.810	0.810	160,300
2025-05-14	0.790	0.815	0.790	0.805	0.805	1,700,600
2025-05-13	0.785	0.790	0.780	0.790	0.790	968,500
2025-05-09	0.785	0.785	0.775	0.785	0.785	284,700
2025-05-08	0.765	0.790	0.765	0.785	0.785	693,200
2025-05-07	0.755	0.770	0.755	0.770	0.770	1,377,500
2025-05-06	0.755	0.770	0.755	0.765	0.765	329,000
2025-05-05	0.745	0.760	0.745	0.755	0.755	1,077,800
2025-05-02	0.755	0.760	0.740	0.750	0.750	1,968,800
2025-04-30	0.745	0.750	0.745	0.750	0.750	329,200
2025-04-29	0.745	0.750	0.745	0.750	0.750	199,500
2025-04-28	0.745	0.750	0.740	0.750	0.750	728,400
2025-04-25	0.745	0.745	0.740	0.745	0.745	645,400
2025-04-24	0.740	0.750	0.740	0.750	0.750	558,900
2025-04-23	0.735	0.745	0.725	0.745	0.745	1,550,700
2025-04-22	0.740	0.750	0.715	0.750	0.750	2,078,600
2025-04-21	0.760	0.760	0.745	0.745	0.745	719,700
2025-04-18	0.765	0.765	0.745	0.765	0.765	1,453,100
2025-04-17	0.785	0.785	0.745	0.765	0.765	1,653,000
2025-04-16	0.790	0.805	0.760	0.785	0.785	1,341,900
2025-04-15	0.755	0.820	0.750	0.800	0.800	4,808,600
2025-04-14	0.745	0.760	0.745	0.755	0.755	1,862,900
2025-04-11	0.760	0.760	0.735	0.745	0.745	2,683,400
2025-04-10	0.745	0.770	0.740	0.770	0.770	2,586,100
2025-04-09	0.740	0.745	0.720	0.740	0.740	2,477,400
2025-04-08	0.740	0.750	0.730	0.740	0.740	1,248,100
2025-04-07	0.775	0.780	0.715	0.740	0.740	2,954,700
2025-04-04	0.770	0.780	0.765	0.780	0.780	1,910,700
2025-04-03	0.780	0.780	0.775	0.775	0.775	1,864,400
2025-04-02	0.775	0.780	0.775	0.780	0.780	1,463,700
2025-03-28	0.775	0.800	0.775	0.780	0.780	1,229,500
2025-03-27	0.800	0.805	0.775	0.780	0.780	2,097,800
2025-03-26	0.775	0.805	0.775	0.805	0.805	418,200
2025-03-25	0.775	0.780	0.775	0.780	0.780	71,900
2025-03-24	0.775	0.780	0.770	0.775	0.775	1,391,200
2025-03-21	0.775	0.780	0.770	0.775	0.775	792,600
2025-03-20	0.785	0.800	0.775	0.780	0.780	1,135,800
2025-03-19	0.780	0.785	0.775	0.785	0.785	1,300,500
2025-03-17	0.780	0.785	0.780	0.780	0.780	1,605,900
2025-03-14	0.785	0.785	0.775	0.780	0.780	1,847,500
2025-03-13	0.775	0.795	0.770	0.780	0.780	1,636,900
2025-03-12	0.780	0.780	0.765	0.770	0.770	1,179,700
2025-03-11	0.775	0.785	0.770	0.780	0.780	2,611,500
2025-03-10	0.775	0.780	0.770	0.780	0.780	1,358,700
2025-03-07	0.790	0.800	0.775	0.775	0.775	1,367,000
2025-03-06	0.780	0.820	0.775	0.810	0.810	4,323,800
2025-03-05	0.795	0.815	0.770	0.790	0.790	3,252,700
2025-03-04	0.820	0.825	0.790	0.795	0.795	3,690,700
2025-03-03	0.850	0.860	0.820	0.825	0.825	2,654,900
2025-02-28	0.860	0.865	0.830	0.850	0.850	3,086,300
2025-02-27	0.860	0.865	0.855	0.860	0.860	2,187,100
2025-02-26	0.865	0.875	0.860	0.865	0.865	1,322,800
2025-02-25	0.860	0.865	0.855	0.860	0.860	2,181,300
2025-02-24	0.870	0.875	0.860	0.860	0.860	2,195,200
2025-02-21	0.875	0.875	0.865	0.870	0.870	1,672,300

← NewerPage 7 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.