Nexg Bina Berhad (KLSE:NEXGBINA)
Malaysia · Delayed Price · Currency is MYR 0.0250
0.00 (0.00%)
At close: Jul 15, 2026
Nexg Bina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,774,000 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 250,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 811,500 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 307,500 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 65,000 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,681,800 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,715,800 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,015,100 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,102,500 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,323,300 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 4,232,800 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 50,100 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,732,600 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 210,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 33,000 |
| Jun 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 152,000 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 934,100 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 18,941,100 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 547,200 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 296,700 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 811,000 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 284,600 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 286,100 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 796,900 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,266,300 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,345,500 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 22,293,900 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 587,300 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 812,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 207,200 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,000 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,228,000 |
| May 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 6,744,800 |
| May 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 29,100 |
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 213,400 |
| May 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 831,300 |
| May 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 291,000 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 33,000 |
| May 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 18,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,688,900 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 705,800 |
| May 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 276,300 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,190,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 629,400 |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 269,200 |
| May 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,168,400 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 611,400 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,769,500 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,465,100 |