Nexgram Holdings Berhad (KLSE:NEXGRAM)
Malaysia · Delayed Price · Currency is MYR 0.0300
+0.0100 (50.00%)
At close: Mar 10, 2026
Nexgram Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 3,809,200 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,593,900 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,658,600 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,316,300 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 8,525,600 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 108,100 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 815,200 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 476,400 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 813,900 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,949,000 |
| Feb 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 9,001,000 |
| Feb 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,599,800 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 8,335,100 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 6,584,400 |
| Feb 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 11,880,100 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 17,094,400 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 12,959,300 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 36,771,800 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 7,726,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 908,500 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,119,200 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,398,400 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,254,100 |
| Feb 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 3,296,100 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 10,265,600 |
| Jan 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,186,200 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,959,100 |
| Jan 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,995,700 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 12,072,900 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 901,600 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 32,200 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 95,900 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 360,800 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 206,000 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 117,500 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 360,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,239,200 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,977,600 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 301,100 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 818,300 |
| Jan 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 12,594,300 |
| Jan 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 11,100 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 792,700 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 88,200 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 503,300 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,767,900 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,211,800 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,000 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 62,100 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,200 |