NEXG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.31	0.32	0.29	0.31	0.31	-3.17%	18,634,900
Jan 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	5,982,600
Jan 14, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	7,218,500
Jan 13, 2026	0.32	0.33	0.31	0.32	0.32	-	7,532,700
Jan 12, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	13,664,300
Jan 9, 2026	0.32	0.35	0.32	0.33	0.33	6.45%	25,673,800
Jan 8, 2026	0.30	0.32	0.29	0.31	0.31	5.08%	17,628,800
Jan 7, 2026	0.30	0.30	0.29	0.30	0.30	-	9,762,500
Jan 6, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	8,464,000
Jan 5, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	11,984,400
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	5,674,600
Dec 31, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	9,639,800
Dec 30, 2025	0.27	0.30	0.27	0.29	0.29	5.56%	17,990,100
Dec 29, 2025	0.30	0.31	0.27	0.27	0.27	-10.00%	29,443,400
Dec 26, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	12,874,300
Dec 24, 2025	0.32	0.32	0.29	0.31	0.31	-4.69%	18,358,500
Dec 23, 2025	0.32	0.33	0.32	0.32	0.32	-	6,986,600
Dec 22, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	8,368,100
Dec 19, 2025	0.33	0.35	0.33	0.33	0.33	-	6,802,400
Dec 18, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	6,088,700
Dec 17, 2025	0.34	0.34	0.33	0.34	0.34	-	5,210,100
Dec 16, 2025	0.34	0.35	0.34	0.34	0.34	-2.90%	5,444,600
Dec 15, 2025	0.35	0.35	0.34	0.35	0.35	-	6,781,500
Dec 12, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	4,925,400
Dec 11, 2025	0.36	0.36	0.35	0.35	0.35	-	3,990,600
Dec 10, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	4,054,800
Dec 9, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	7,155,700
Dec 8, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	3,563,900
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	4,869,100
Dec 4, 2025	0.34	0.38	0.34	0.37	0.37	12.12%	9,872,400
Dec 3, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	6,289,100
Dec 2, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	8,863,400
Dec 1, 2025	0.35	0.36	0.35	0.35	0.35	-	3,464,000
Nov 28, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	12,832,500
Nov 27, 2025	0.40	0.40	0.36	0.38	0.38	-5.00%	23,067,500
Nov 26, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	12,952,500
Nov 25, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	20,744,500
Nov 24, 2025	0.39	0.42	0.39	0.40	0.40	3.90%	61,107,900
Nov 21, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	25,405,900
Nov 20, 2025	0.34	0.39	0.34	0.38	0.38	11.94%	44,113,300
Nov 19, 2025	0.31	0.34	0.31	0.34	0.34	9.84%	16,880,500
Nov 18, 2025	0.31	0.32	0.31	0.31	0.31	-3.17%	8,774,900
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