Nexgram Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.05	0.06	0.05	0.05	0.05	-	9,560,800
Jun 19, 2026	0.05	0.05	0.05	0.05	0.05	-	2,541,300
Jun 18, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	7,258,500
Jun 16, 2026	0.05	0.05	0.05	0.05	0.05	-	9,958,300
Jun 15, 2026	0.05	0.05	0.04	0.05	0.05	-	2,863,400
Jun 12, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	744,600
Jun 11, 2026	0.04	0.05	0.04	0.04	0.04	-	1,692,600
Jun 10, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	1,231,100
Jun 9, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	819,600
Jun 8, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	524,700
Jun 5, 2026	0.04	0.05	0.04	0.05	0.05	-	806,400
Jun 4, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	974,600
Jun 3, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	13,537,500
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