Nextgreen Global Berhad (KLSE:NGGB)
Malaysia · Delayed Price · Currency is MYR 0.8350
+0.0050 (0.60%)
At close: Sep 8, 2025
Nextgreen Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 450,800 |
| Aug 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 1,155,500 |
| Aug 7, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 773,100 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 449,300 |
| Aug 5, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 1,174,700 |
| Aug 4, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 525,000 |
| Aug 1, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 293,500 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 956,800 |
| Jul 30, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 422,300 |
| Jul 29, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.60% | 257,400 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 692,100 |
| Jul 25, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 627,100 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 680,600 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 671,400 |
| Jul 22, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 657,800 |
| Jul 21, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 977,500 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 752,000 |
| Jul 17, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 860,100 |
| Jul 16, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 1,158,400 |
| Jul 15, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 570,600 |
| Jul 14, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 877,100 |
| Jul 11, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 1,627,400 |
| Jul 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 629,500 |
| Jul 9, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 1,028,400 |
| Jul 8, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 2.47% | 2,798,700 |
| Jul 7, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 1,189,900 |
| Jul 4, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 820,200 |
| Jul 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 1,556,100 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,032,100 |
| Jul 1, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,017,400 |
| Jun 30, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 1,738,700 |
| Jun 26, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 2,510,200 |