Nextgreen Global Berhad (KLSE:NGGB)
Malaysia · Delayed Price · Currency is MYR 0.7950
+0.0050 (0.63%)
At close: Mar 19, 2026
Nextgreen Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 1,752,400 |
| Mar 18, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 1,660,900 |
| Mar 17, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 2,445,700 |
| Mar 16, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 2,883,700 |
| Mar 13, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 2,432,600 |
| Mar 12, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 2,755,400 |
| Mar 11, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 2,056,300 |
| Mar 10, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.92% | 2,081,200 |
| Mar 9, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 4,184,700 |
| Mar 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,861,500 |
| Mar 5, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 1,905,900 |
| Mar 4, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 2,786,800 |
| Mar 3, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -1.26% | 2,379,300 |
| Mar 2, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,675,000 |
| Feb 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 1,859,800 |
| Feb 26, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 1,699,900 |
| Feb 25, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,522,300 |
| Feb 24, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,530,900 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,749,300 |
| Feb 20, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.63% | 2,376,300 |
| Feb 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 1,383,200 |
| Feb 16, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 1,767,700 |
| Feb 13, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.63% | 2,939,400 |
| Feb 12, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 1,158,000 |
| Feb 11, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 2,087,500 |
| Feb 10, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,456,500 |
| Feb 9, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 927,800 |
| Feb 6, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.63% | 2,554,800 |
| Feb 5, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 1,585,300 |
| Feb 4, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 5,065,300 |
| Feb 3, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 1,759,300 |
| Jan 30, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 2,822,700 |
| Jan 29, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 1,969,700 |
| Jan 28, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 1,466,000 |
| Jan 27, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 2,310,800 |
| Jan 26, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 2,757,700 |
| Jan 23, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,742,700 |
| Jan 22, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 1,543,000 |
| Jan 21, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 2,409,700 |
| Jan 20, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 2,465,400 |
| Jan 19, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 1,991,800 |
| Jan 16, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 4,108,400 |
| Jan 15, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 1,860,500 |
| Jan 14, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 2,364,200 |
| Jan 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 1,684,400 |
| Jan 12, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 1,406,000 |
| Jan 9, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 2,313,000 |
| Jan 8, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 0.63% | 2,203,400 |
| Jan 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 514,700 |
| Jan 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 846,500 |