Nexgram Holdings Berhad (KLSE:NEXGRAM)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: May 29, 2026
Nexgram Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,279,700 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,215,600 |
| May 26, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 219,300 |
| May 25, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 14,291,700 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,016,400 |
| May 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,375,300 |
| May 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 7,267,100 |
| May 19, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 22,137,200 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,655,500 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,149,200 |
| May 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,685,000 |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 14,906,700 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,800 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 222,400 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,260,600 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,264,700 |
| May 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 17,816,600 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 229,600 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 3,858,800 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,500 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 186,500 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 164,200 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 400,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 3,322,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 548,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,600 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,842,600 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,531,900 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,205,800 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,957,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 14,267,200 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 920,500 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,558,500 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,800 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,200 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 248,500 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 140,000 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,647,400 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,022,300 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 234,100 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 995,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,500 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 494,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 151,200 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,040,400 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 290,900 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 4,108,300 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 736,200 |