NEXG Berhad (KLSE:NEXG)
Malaysia · Delayed Price · Currency is MYR 0.2700
-0.0050 (-1.82%)
At close: Sep 21, 2026
NEXG Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -5.17% | 17,313,300 |
| Sep 17, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 6,727,700 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 4,307,800 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 4,602,100 |
| Sep 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 6,675,500 |
| Sep 10, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 5,811,600 |
| Sep 9, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 7.41% | 42,021,900 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 31,418,300 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 22,627,100 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 22,964,600 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 8,211,200 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 8,596,600 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 11,525,200 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 16,986,300 |
| Aug 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 23,879,300 |
| Aug 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 13,434,800 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -15.62% | 60,076,800 |
| Aug 21, 2026 | 0.35 | 0.37 | 0.32 | 0.32 | 0.32 | -3.03% | 109,218,600 |
| Aug 20, 2026 | 0.28 | 0.34 | 0.28 | 0.33 | 0.33 | 17.86% | 158,005,800 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 7,186,400 |
| Aug 18, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 12,960,200 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 16,924,600 |
| Aug 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 9,404,700 |
| Aug 13, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 14,072,500 |
| Aug 12, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 31,075,500 |
| Aug 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 5,318,400 |
| Aug 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 4,847,100 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,213,200 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 4,847,500 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,960,200 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,811,800 |
| Aug 3, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 22,527,200 |
| Jul 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 2,520,100 |
| Jul 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,206,700 |
| Jul 29, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 11,165,400 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 10,657,600 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 8,892,300 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 3,495,100 |
| Jul 23, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 14,259,600 |
| Jul 22, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 26,259,300 |
| Jul 21, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 47,275,700 |
| 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 |