NEXG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	6,353,200
Nov 14, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	19,630,400
Nov 13, 2025	0.31	0.32	0.31	0.31	0.31	-	11,048,800
Nov 12, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	17,718,000
Nov 11, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	42,671,600
Nov 10, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	20,463,000
Nov 7, 2025	0.30	0.31	0.29	0.31	0.31	3.33%	21,874,700
Nov 6, 2025	0.31	0.32	0.29	0.30	0.30	-	71,962,100
Nov 5, 2025	0.27	0.31	0.26	0.30	0.30	7.14%	90,328,800
Nov 4, 2025	0.35	0.36	0.24	0.28	0.28	-20.00%	193,876,000
Nov 3, 2025	0.39	0.39	0.34	0.35	0.35	-7.89%	26,970,100
Oct 31, 2025	0.38	0.39	0.37	0.38	0.38	-	7,321,900
Oct 30, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	11,180,900
Oct 29, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	2,731,600
Oct 28, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	6,261,800
Oct 27, 2025	0.41	0.42	0.40	0.40	0.40	-3.66%	11,088,100
Oct 24, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	6,434,400
Oct 23, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	11,994,100
Oct 22, 2025	0.41	0.41	0.40	0.41	0.41	-	9,205,800
Oct 21, 2025	0.42	0.43	0.41	0.41	0.41	-	18,219,100
Oct 17, 2025	0.45	0.46	0.41	0.41	0.41	-8.89%	41,827,000
Oct 16, 2025	0.46	0.46	0.45	0.45	0.45	-	16,036,100
Oct 15, 2025	0.45	0.46	0.45	0.45	0.45	-2.17%	17,281,100
Oct 14, 2025	0.50	0.51	0.45	0.46	0.46	-8.00%	54,082,600
Oct 13, 2025	0.51	0.52	0.50	0.50	0.50	-2.91%	14,853,300
Oct 10, 2025	0.52	0.52	0.51	0.52	0.52	-	3,631,900
Oct 9, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	18,663,600
Oct 8, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	18,402,100
Oct 7, 2025	0.52	0.53	0.51	0.52	0.52	-0.96%	25,818,500
Oct 6, 2025	0.53	0.53	0.52	0.52	0.52	-	71,560,900
Oct 3, 2025	0.52	0.52	0.51	0.52	0.52	0.97%	18,286,800
Oct 2, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	25,816,900
Oct 1, 2025	0.51	0.52	0.51	0.51	0.51	-0.97%	7,429,900
Sep 30, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	8,041,200
Sep 29, 2025	0.51	0.52	0.51	0.51	0.51	-0.97%	11,067,000
Sep 26, 2025	0.52	0.52	0.51	0.52	0.52	-	16,049,100
Sep 25, 2025	0.52	0.52	0.51	0.52	0.52	-	15,260,400
Sep 24, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	32,686,600
Sep 23, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	47,962,500
Sep 22, 2025	0.50	0.51	0.50	0.50	0.50	2.04%	31,519,600
Sep 19, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	25,350,700
Sep 18, 2025	0.49	0.50	0.49	0.49	0.49	-	8,138,100
Sep 17, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	10,909,900
Sep 12, 2025	0.49	0.50	0.49	0.49	0.49	-1.01%	3,381,200
Sep 11, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	27,798,100
Sep 10, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	22,704,000
Sep 9, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	19,011,600
Sep 8, 2025	0.49	0.50	0.48	0.49	0.49	2.08%	63,036,900
Sep 4, 2025	0.47	0.49	0.47	0.48	0.48	2.13%	26,143,200
Sep 3, 2025	0.49	0.49	0.46	0.47	0.47	-4.08%	22,503,500