NetX Holdings Berhad (KLSE:NETX)
Malaysia · Delayed Price · Currency is MYR 0.0550
0.00 (0.00%)
At close: Aug 28, 2026
NetX Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 44,500 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75,000 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 52,100 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 718,400 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 200,400 |
| Aug 21, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 33.33% | 604,200 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 24,000 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,800 |
| Aug 18, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 258,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 48,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 24,500 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 60,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 52,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,900 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 53,500 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 800 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 2,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 180,000 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 38,000 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jul 8, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 48,100 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 62,000 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 73,600 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 72,000 |
| Jun 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -7.69% | 116,100 |
| Jun 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 44.44% | 114,600 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 6,600 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,000 |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 100,000 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.00% | 7,000 |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 509,200 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 83,900 |
| Jun 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jun 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,000 |
| Jun 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Jun 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 120,900 |
| May 29, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 4,100 |
| May 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 62,000 |
| May 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400 |
| May 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 40,000 |
| May 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,000 |
| May 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| May 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,400 |