NEXG Berhad (KLSE:NEXG)
Malaysia · Delayed Price · Currency is MYR 0.2850
+0.0250 (9.62%)
At close: Jul 20, 2026
NEXG Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 9.62% | 20,074,500 |
| Jul 17, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,091,600 |
| Jul 16, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 8,280,800 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,487,400 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 7,485,200 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 5,076,000 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,044,800 |
| Jul 9, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 3,111,500 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,823,000 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,092,100 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 6,502,500 |
| Jul 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 5,665,200 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 5,821,900 |
| Jul 1, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 5,100,000 |
| Jun 30, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 16,249,400 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 7,040,800 |
| Jun 26, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 12,936,800 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,101,000 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.08% | 11,021,500 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 2,201,100 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 3,427,400 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 6,261,600 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 6,545,400 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | -2.08% | 7,923,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 20,348,000 |
| Jun 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | -1.92% | 1,888,300 |
| Jun 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,733,300 |
| Jun 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | - | 1,683,300 |
| Jun 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 1,161,000 |
| Jun 8, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.26 | -3.64% | 5,254,900 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 1,239,900 |
| Jun 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,010,400 |
| Jun 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 2,523,200 |
| May 29, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 2,689,000 |
| May 28, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 2,576,100 |
| May 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,000,800 |
| May 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 3,470,100 |
| May 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 3,232,200 |
| May 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,291,700 |
| May 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,293,500 |
| May 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 3,361,400 |
| May 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 6,211,600 |
| May 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 8,804,200 |
| May 14, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 5,594,900 |
| May 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 7,943,100 |
| May 12, 2026 | 0.29 | 0.32 | 0.28 | 0.30 | 0.29 | 3.51% | 28,194,300 |
| May 11, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | -1.72% | 8,989,400 |
| May 8, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 9,770,500 |
| May 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 11,170,900 |
| May 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | -1.67% | 11,800,100 |