NEXG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-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	0.30	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	0.30	3.51%	28,194,300
May 11, 2026	0.29	0.30	0.29	0.29	0.29	-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	0.30	-	11,170,900
May 6, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	11,800,100
May 5, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	10,770,900
May 4, 2026	0.30	0.30	0.29	0.30	0.30	-	8,879,000
Apr 30, 2026	0.31	0.32	0.30	0.30	0.30	-3.28%	20,328,500
Apr 29, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	11,894,700
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