Nextgreen Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.910	0.915	0.905	0.905	0.905	429,900
2024-11-20	0.905	0.910	0.900	0.910	0.910	447,100
2024-11-19	0.905	0.910	0.905	0.905	0.905	947,900
2024-11-18	0.915	0.925	0.905	0.910	0.910	1,056,200
2024-11-15	0.910	0.930	0.900	0.915	0.915	1,374,100
2024-11-14	0.890	0.910	0.880	0.910	0.910	5,011,400
2024-11-13	0.880	0.890	0.870	0.890	0.890	421,100
2024-11-12	0.885	0.895	0.880	0.890	0.890	716,900
2024-11-11	0.890	0.900	0.880	0.885	0.885	536,300
2024-11-08	0.890	0.895	0.880	0.890	0.890	342,000
2024-11-07	0.905	0.910	0.890	0.900	0.900	928,500
2024-11-06	0.870	0.910	0.870	0.905	0.905	1,018,300
2024-11-05	0.860	0.880	0.860	0.880	0.880	397,500
2024-11-04	0.860	0.865	0.850	0.860	0.860	689,700
2024-11-01	0.865	0.865	0.855	0.865	0.865	210,000
2024-10-30	0.860	0.870	0.860	0.870	0.870	452,900
2024-10-29	0.865	0.870	0.865	0.870	0.870	544,000
2024-10-28	0.865	0.870	0.855	0.865	0.865	868,200
2024-10-25	0.855	0.880	0.850	0.865	0.865	3,839,400
2024-10-24	0.855	0.860	0.850	0.855	0.855	1,891,200
2024-10-23	0.840	0.855	0.840	0.855	0.855	3,308,500
2024-10-22	0.850	0.855	0.840	0.850	0.850	1,157,300
2024-10-21	0.850	0.850	0.840	0.850	0.850	1,465,900
2024-10-18	0.850	0.850	0.840	0.850	0.850	993,600
2024-10-17	0.845	0.850	0.840	0.850	0.850	1,237,500
2024-10-16	0.855	0.855	0.835	0.850	0.850	1,771,600
2024-10-15	0.850	0.850	0.835	0.850	0.850	1,191,700
2024-10-14	0.850	0.850	0.840	0.845	0.845	893,700
2024-10-11	0.855	0.855	0.840	0.850	0.850	1,777,800
2024-10-10	0.850	0.855	0.845	0.850	0.850	998,800
2024-10-09	0.855	0.860	0.850	0.850	0.850	1,182,000
2024-10-08	0.860	0.865	0.845	0.860	0.860	2,045,600
2024-10-07	0.865	0.865	0.845	0.860	0.860	1,149,800
2024-10-04	0.850	0.880	0.845	0.875	0.875	977,100
2024-10-03	0.845	0.850	0.845	0.850	0.850	1,198,500
2024-10-02	0.845	0.850	0.840	0.845	0.845	872,200
2024-10-01	0.845	0.855	0.840	0.850	0.850	1,220,400
2024-09-30	0.845	0.860	0.840	0.860	0.860	1,274,100
2024-09-27	0.855	0.860	0.840	0.860	0.860	907,900
2024-09-26	0.855	0.860	0.845	0.860	0.860	1,174,500
2024-09-25	0.865	0.865	0.840	0.860	0.860	1,093,900
2024-09-24	0.855	0.880	0.845	0.855	0.855	1,060,500
2024-09-23	0.850	0.860	0.835	0.850	0.850	788,100
2024-09-20	0.865	0.865	0.845	0.850	0.850	1,958,900
2024-09-19	0.825	0.870	0.815	0.865	0.865	1,366,200
2024-09-18	0.800	0.825	0.790	0.825	0.825	1,992,600
2024-09-17	0.815	0.815	0.790	0.800	0.800	2,930,500
2024-09-13	0.800	0.825	0.795	0.800	0.800	3,338,800
2024-09-12	0.845	0.850	0.780	0.780	0.780	3,956,400
2024-09-11	0.855	0.860	0.830	0.850	0.850	2,381,200
2024-09-10	0.850	0.860	0.825	0.860	0.860	1,914,500
2024-09-09	0.880	0.880	0.845	0.845	0.845	1,256,200
2024-09-06	0.880	0.885	0.860	0.875	0.875	2,496,700
2024-09-05	0.880	0.885	0.870	0.880	0.880	1,136,100
2024-09-04	0.880	0.890	0.880	0.880	0.880	428,500
2024-09-03	0.890	0.890	0.885	0.890	0.890	1,244,200
2024-09-02	0.885	0.890	0.875	0.890	0.890	1,031,500
2024-08-30	0.890	0.890	0.875	0.890	0.890	151,100
2024-08-29	0.890	0.895	0.860	0.890	0.890	1,405,400
2024-08-28	0.895	0.900	0.885	0.890	0.890	1,386,900

← NewerPage 9 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.