NEXG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2025	0.51	0.51	0.49	0.49	0.49	-	33,633,400
Aug 29, 2025	0.49	0.50	0.48	0.49	0.49	2.08%	10,998,400
Aug 28, 2025	0.50	0.51	0.48	0.48	0.48	-4.00%	22,924,300
Aug 27, 2025	0.48	0.51	0.47	0.50	0.50	5.26%	49,668,700
Aug 26, 2025	0.50	0.50	0.45	0.48	0.48	-3.06%	40,654,100
Aug 25, 2025	0.47	0.50	0.46	0.49	0.49	6.52%	33,932,300
Aug 22, 2025	0.46	0.47	0.44	0.46	0.46	2.22%	40,128,200
Aug 21, 2025	0.40	0.46	0.40	0.45	0.45	15.38%	49,408,900
Aug 20, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	16,646,800
Aug 19, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	12,269,700
Aug 18, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	27,962,500
Aug 15, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	6,498,500
Aug 14, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	13,811,200
Aug 13, 2025	0.41	0.42	0.40	0.40	0.40	-1.25%	23,940,600
Aug 12, 2025	0.36	0.42	0.36	0.40	0.40	6.67%	77,929,100
Aug 11, 2025	0.53	0.54	0.37	0.38	0.38	-29.91%	188,026,100
Aug 8, 2025	0.54	0.54	0.53	0.54	0.54	0.94%	31,159,200
Aug 7, 2025	0.53	0.54	0.53	0.53	0.53	-0.93%	15,706,600
Aug 6, 2025	0.53	0.54	0.53	0.54	0.54	-	77,366,600
Aug 5, 2025	0.53	0.54	0.53	0.54	0.54	-	38,468,500
Aug 4, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	16,224,900
Aug 1, 2025	0.53	0.54	0.53	0.53	0.53	-0.93%	42,439,300
Jul 31, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	29,332,100
Jul 30, 2025	0.53	0.54	0.53	0.53	0.53	-	105,593,100
Jul 29, 2025	0.53	0.54	0.53	0.53	0.53	-	53,117,500
Jul 28, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	49,935,900
Jul 25, 2025	0.52	0.53	0.52	0.53	0.53	1.94%	99,638,300
Jul 24, 2025	0.52	0.53	0.52	0.52	0.52	-0.96%	51,278,100
Jul 23, 2025	0.50	0.52	0.50	0.52	0.52	2.97%	82,179,700
Jul 22, 2025	0.51	0.52	0.51	0.51	0.51	-	44,104,900
Jul 21, 2025	0.50	0.51	0.49	0.51	0.51	2.02%	80,914,000
Jul 18, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	74,328,300
Jul 17, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	60,350,000
Jul 16, 2025	0.48	0.49	0.48	0.49	0.49	2.11%	118,399,700
Jul 15, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	78,420,400
Jul 14, 2025	0.45	0.48	0.45	0.47	0.47	4.44%	94,023,100
Jul 11, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	53,667,300
Jul 10, 2025	0.44	0.45	0.44	0.45	0.45	-	47,325,200
Jul 9, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	59,655,300
Jul 8, 2025	0.42	0.44	0.41	0.44	0.44	3.57%	121,087,000
Jul 7, 2025	0.40	0.43	0.40	0.42	0.42	5.00%	88,986,200
Jul 4, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	54,830,800
Jul 3, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	56,128,100
Jul 2, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	16,604,000
Jul 1, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	25,393,300
Jun 30, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	35,192,300
Jun 26, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	14,428,400