NEXG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.32	0.30	0.31	0.31	-	6,744,100
Apr 27, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	14,851,000
Apr 24, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	23,783,600
Apr 23, 2026	0.32	0.34	0.32	0.32	0.32	1.59%	46,562,200
Apr 22, 2026	0.31	0.35	0.30	0.32	0.32	3.28%	90,499,300
Apr 21, 2026	0.27	0.31	0.27	0.31	0.31	15.09%	39,248,200
Apr 20, 2026	0.24	0.28	0.24	0.27	0.27	8.16%	37,555,900
Apr 17, 2026	0.25	0.25	0.24	0.25	0.25	-	3,628,700
Apr 16, 2026	0.24	0.25	0.24	0.25	0.25	4.26%	8,181,800
Apr 15, 2026	0.25	0.25	0.24	0.24	0.24	-6.00%	10,301,900
Apr 14, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	7,184,800
Apr 13, 2026	0.25	0.26	0.24	0.25	0.25	-	18,095,100
Apr 10, 2026	0.25	0.25	0.25	0.25	0.25	-	3,293,400
Apr 9, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	8,264,700
Apr 8, 2026	0.25	0.26	0.24	0.25	0.25	-	32,630,600
Apr 7, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	8,433,300
Apr 6, 2026	0.26	0.26	0.26	0.26	0.26	-	6,556,600
Apr 3, 2026	0.26	0.26	0.25	0.26	0.26	-3.70%	8,378,900
Apr 2, 2026	0.27	0.27	0.25	0.27	0.27	-	25,685,400
Apr 1, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	6,202,400
Mar 31, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	6,345,200
Mar 30, 2026	0.26	0.29	0.26	0.27	0.27	5.88%	11,446,900
Mar 27, 2026	0.26	0.27	0.24	0.26	0.26	-	22,276,600
Mar 26, 2026	0.26	0.26	0.25	0.26	0.26	-	4,086,900
Mar 25, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	6,945,300
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	3,558,600
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	-	2,198,600
Mar 18, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	4,818,800
Mar 17, 2026	0.28	0.29	0.28	0.28	0.28	-	3,622,100
Mar 16, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	3,722,800
Mar 13, 2026	0.29	0.29	0.28	0.29	0.29	-	1,048,100
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,999,100
Mar 11, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	10,513,000
Mar 10, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	6,488,400
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	6,506,700
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,922,900
Mar 5, 2026	0.28	0.31	0.28	0.30	0.30	9.26%	25,091,500
Mar 4, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	7,611,800
Mar 3, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	2,225,900
Mar 2, 2026	0.27	0.29	0.27	0.28	0.28	-1.79%	16,667,400
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	8,749,900
Feb 26, 2026	0.28	0.29	0.27	0.29	0.29	-	20,085,000
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	10,328,000
Feb 24, 2026	0.30	0.30	0.29	0.30	0.30	-	3,641,500
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	12,922,900
Feb 20, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	17,423,400
Feb 19, 2026	0.29	0.29	0.29	0.29	0.29	-	3,789,500
Feb 16, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	4,427,700
Feb 13, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	11,819,300
Feb 12, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	14,064,300