Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.875	0.875	0.865	0.870	0.870	1,798,600
2025-02-19	0.875	0.880	0.875	0.875	0.875	1,307,100
2025-02-18	0.880	0.880	0.870	0.875	0.875	1,505,600
2025-02-17	0.885	0.885	0.875	0.880	0.880	1,519,000
2025-02-14	0.870	0.885	0.865	0.885	0.885	1,828,400
2025-02-13	0.880	0.885	0.870	0.875	0.875	1,174,100
2025-02-12	0.875	0.885	0.875	0.880	0.880	1,348,300
2025-02-10	0.885	0.895	0.880	0.885	0.885	1,392,100
2025-02-07	0.885	0.890	0.875	0.885	0.885	1,159,900
2025-02-06	0.880	0.885	0.870	0.885	0.885	2,920,700
2025-02-05	0.865	0.885	0.865	0.885	0.885	2,296,400
2025-02-04	0.870	0.880	0.870	0.875	0.875	1,727,500
2025-02-03	0.885	0.885	0.870	0.875	0.875	2,413,000
2025-01-31	0.890	0.890	0.875	0.885	0.885	2,536,600
2025-01-28	0.865	0.890	0.860	0.890	0.890	2,304,200
2025-01-27	0.870	0.870	0.850	0.860	0.860	3,092,900
2025-01-24	0.875	0.880	0.865	0.865	0.865	1,754,400
2025-01-23	0.880	0.885	0.870	0.880	0.880	1,078,500
2025-01-22	0.890	0.895	0.875	0.890	0.890	1,273,300
2025-01-21	0.880	0.890	0.870	0.890	0.890	1,059,000
2025-01-20	0.875	0.875	0.860	0.870	0.870	1,069,000
2025-01-17	0.875	0.880	0.865	0.870	0.870	1,189,100
2025-01-16	0.885	0.885	0.865	0.865	0.865	1,122,100
2025-01-15	0.880	0.890	0.860	0.890	0.890	1,081,400
2025-01-14	0.870	0.880	0.865	0.870	0.870	1,201,100
2025-01-13	0.880	0.890	0.865	0.870	0.870	1,228,300
2025-01-10	0.890	0.895	0.875	0.885	0.885	994,700
2025-01-09	0.880	0.890	0.880	0.890	0.890	1,374,200
2025-01-08	0.890	0.890	0.880	0.890	0.890	767,400
2025-01-07	0.885	0.890	0.885	0.885	0.885	538,000
2025-01-06	0.885	0.895	0.885	0.885	0.885	802,000
2025-01-03	0.890	0.895	0.885	0.890	0.890	500,600
2025-01-02	0.890	0.895	0.890	0.895	0.895	431,000
2024-12-31	0.890	0.895	0.885	0.895	0.895	861,000
2024-12-30	0.885	0.895	0.880	0.895	0.895	487,000
2024-12-27	0.880	0.895	0.875	0.890	0.890	999,000
2024-12-26	0.890	0.890	0.875	0.880	0.880	1,070,200
2024-12-24	0.885	0.890	0.875	0.890	0.890	1,114,100
2024-12-23	0.880	0.890	0.875	0.890	0.890	334,100
2024-12-20	0.890	0.900	0.870	0.900	0.900	883,500
2024-12-19	0.890	0.890	0.865	0.890	0.890	1,297,000
2024-12-18	0.890	0.895	0.885	0.895	0.895	238,600
2024-12-17	0.900	0.900	0.890	0.900	0.900	616,500
2024-12-16	0.905	0.905	0.895	0.900	0.900	637,500
2024-12-13	0.895	0.900	0.885	0.900	0.900	395,900
2024-12-12	0.900	0.910	0.895	0.900	0.900	620,800
2024-12-11	0.895	0.905	0.890	0.905	0.905	814,900
2024-12-10	0.920	0.920	0.900	0.900	0.900	254,400
2024-12-09	0.920	0.920	0.905	0.920	0.920	292,600
2024-12-06	0.910	0.920	0.910	0.920	0.920	81,700
2024-12-05	0.920	0.920	0.915	0.920	0.920	145,500
2024-12-04	0.915	0.920	0.910	0.920	0.920	533,700
2024-12-03	0.930	0.930	0.910	0.920	0.920	193,000
2024-12-02	0.905	0.930	0.905	0.925	0.925	2,570,500
2024-11-29	0.905	0.905	0.900	0.905	0.905	555,600
2024-11-28	0.900	0.915	0.900	0.905	0.905	795,300
2024-11-27	0.900	0.905	0.900	0.900	0.900	891,800
2024-11-26	0.900	0.905	0.895	0.905	0.905	764,900
2024-11-25	0.900	0.910	0.895	0.905	0.905	690,800
2024-11-22	0.900	0.905	0.895	0.905	0.905	693,800

← NewerPage 8 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.