Nextgreen Global Berhad (KLSE:NGGB)
Malaysia · Delayed Price · Currency is MYR 0.8100
+0.0150 (1.89%)
At close: Oct 27, 2025
Nextgreen Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.89% | 519,200 |
| Oct 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 730,300 |
| Oct 23, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 1,582,300 |
| Oct 22, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.63% | 670,200 |
| Oct 21, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.84% | 960,100 |
| Oct 17, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 0.62% | 2,123,000 |
| Oct 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,425,500 |
| Oct 15, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 1,251,200 |
| Oct 14, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.61% | 1,512,400 |
| Oct 13, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -0.61% | 1,392,000 |
| Oct 10, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 1,269,200 |
| Oct 9, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 1,500,800 |
| Oct 8, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 706,400 |
| Oct 7, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 2,105,000 |
| Oct 6, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 2,359,900 |
| Oct 3, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 1,441,400 |
| Oct 2, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 2,303,800 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | - | 2,038,100 |
| Sep 30, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 1,144,700 |
| Sep 29, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 1,396,600 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 2,111,700 |
| Sep 25, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,197,200 |
| Sep 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 762,600 |
| Sep 23, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 1,861,000 |
| Sep 22, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 1,354,200 |
| Sep 19, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -0.63% | 2,785,900 |
| Sep 18, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.85% | 2,449,600 |
| Sep 17, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 2,108,900 |
| Sep 12, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 1,364,500 |
| Sep 11, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 1,517,500 |
| Sep 10, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.60% | 1,280,500 |
| Sep 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | 906,100 |
| Sep 8, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 983,600 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 752,100 |
| Sep 3, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 861,100 |
| Sep 2, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.60% | 790,100 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.59% | 864,500 |
| Aug 28, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 743,700 |
| Aug 27, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 888,000 |
| Aug 26, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | 997,100 |
| Aug 25, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 911,100 |
| Aug 22, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 875,800 |
| Aug 21, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 655,900 |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 583,400 |
| Aug 19, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.60% | 667,700 |
| Aug 18, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.60% | 772,200 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 650,600 |
| Aug 14, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 451,700 |
| Aug 13, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 1,257,900 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 678,400 |