Nexg Bina Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	749,800
Jan 28, 2026	0.03	0.04	0.03	0.04	0.04	-	1,236,900
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	2,283,300
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	-	1,023,400
Jan 23, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	1,805,300
Jan 22, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	580,200
Jan 21, 2026	0.03	0.04	0.03	0.04	0.04	-	288,700
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	1,038,500
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	336,500
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	3,638,100
Jan 15, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	1,281,600
Jan 14, 2026	0.04	0.04	0.03	0.04	0.04	-	1,485,800
Jan 13, 2026	0.04	0.04	0.03	0.04	0.04	-	1,307,300
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-	930,000
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	2,793,600
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-	933,000
Jan 7, 2026	0.04	0.04	0.03	0.04	0.04	-	763,900
Jan 6, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	3,281,700
Jan 5, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	2,215,800
Jan 2, 2026	0.03	0.04	0.03	0.04	0.04	-	920,500
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-	240,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	538,300
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-	282,500
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-	86,100
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	1,234,000
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	1,470,500
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	1,269,600
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	865,300
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-	2,019,000
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-	1,078,500
Dec 16, 2025	0.04	0.04	0.03	0.04	0.04	-	7,839,800
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-	528,600
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-	4,003,700
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	656,000
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-	897,800
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	5,456,100
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-	1,181,500
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-	289,800
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	1,331,900
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-	1,632,400
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	1,370,700
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	771,800
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	257,700
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	-	665,200
Nov 26, 2025	0.04	0.05	0.04	0.04	0.04	-	6,916,600
Nov 25, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	10,613,500
Nov 24, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	3,668,700
Nov 21, 2025	0.04	0.05	0.04	0.04	0.04	-11.11%	5,510,600
Nov 20, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	29,645,300
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	1,021,300