Nextgreen Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	1,155,700
May 18, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	819,300
May 15, 2026	0.79	0.79	0.78	0.79	0.79	-	875,000
May 14, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	1,053,600
May 13, 2026	0.79	0.79	0.79	0.79	0.79	-	1,496,800
May 12, 2026	0.79	0.79	0.79	0.79	0.79	-	797,500
May 11, 2026	0.79	0.79	0.79	0.79	0.79	-	857,100
May 8, 2026	0.79	0.79	0.79	0.79	0.79	-	378,600
May 7, 2026	0.79	0.79	0.79	0.79	0.79	-	796,900
May 6, 2026	0.79	0.79	0.78	0.79	0.79	-	3,049,700
May 5, 2026	0.79	0.79	0.79	0.79	0.79	-	318,800
May 4, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	1,405,200
Apr 30, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	2,332,300
Apr 29, 2026	0.79	0.79	0.79	0.79	0.79	-	722,900
Apr 28, 2026	0.78	0.79	0.78	0.79	0.79	-	138,800
Apr 27, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	1,053,300
Apr 24, 2026	0.78	0.79	0.77	0.78	0.78	-	2,204,600
Apr 23, 2026	0.79	0.79	0.77	0.78	0.78	-	989,000
Apr 22, 2026	0.79	0.79	0.78	0.78	0.78	-	432,900
Apr 21, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	833,400
Apr 20, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	221,600
Apr 17, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	5,441,200
Apr 16, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	2,552,500
Apr 15, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	2,049,600
Apr 14, 2026	0.79	0.79	0.79	0.79	0.79	-	2,182,000
Apr 13, 2026	0.79	0.80	0.79	0.79	0.79	-	2,008,800
Apr 10, 2026	0.79	0.80	0.79	0.79	0.79	-	1,759,900
Apr 9, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	2,043,000
Apr 8, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	2,342,400
Apr 7, 2026	0.79	0.80	0.79	0.79	0.79	-	1,738,400
Apr 6, 2026	0.79	0.79	0.79	0.79	0.79	-	2,755,800
Apr 3, 2026	0.79	0.80	0.79	0.79	0.79	-	2,686,700
Apr 2, 2026	0.79	0.79	0.79	0.79	0.79	-	1,836,800
Apr 1, 2026	0.79	0.79	0.79	0.79	0.79	-	2,247,400
Mar 31, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	2,581,200
Mar 30, 2026	0.79	0.79	0.78	0.79	0.79	-	1,777,400
Mar 27, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	2,718,400
Mar 26, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	1,578,900
Mar 25, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	1,520,100
Mar 24, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	1,733,100
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