Nextgreen Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.73	0.73	0.71	0.72	0.72	-2.05%	3,090,000
Aug 7, 2026	0.71	0.73	0.70	0.73	0.73	3.55%	7,533,300
Aug 6, 2026	0.73	0.73	0.71	0.71	0.71	-3.42%	5,948,700
Aug 5, 2026	0.74	0.74	0.70	0.73	0.73	-0.68%	6,213,000
Aug 4, 2026	0.74	0.74	0.73	0.74	0.74	-	5,302,200
Aug 3, 2026	0.74	0.74	0.73	0.74	0.74	-	4,242,200
Jul 31, 2026	0.74	0.74	0.73	0.74	0.74	-	2,409,900
Jul 30, 2026	0.74	0.74	0.73	0.74	0.74	-	4,844,600
Jul 29, 2026	0.74	0.74	0.73	0.74	0.74	-	4,142,100
Jul 28, 2026	0.74	0.75	0.73	0.74	0.74	-1.34%	3,506,200
Jul 27, 2026	0.74	0.75	0.74	0.75	0.75	-	4,448,200
Jul 24, 2026	0.75	0.75	0.74	0.75	0.75	-	3,922,900
Jul 23, 2026	0.75	0.75	0.74	0.75	0.75	-	3,251,900
Jul 22, 2026	0.75	0.75	0.74	0.75	0.75	-	4,292,100
Jul 21, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	3,560,700
Jul 20, 2026	0.76	0.76	0.75	0.76	0.76	-	2,588,500
Jul 17, 2026	0.75	0.76	0.74	0.76	0.76	2.03%	4,843,000
Jul 16, 2026	0.76	0.76	0.74	0.74	0.74	-1.99%	3,734,300
Jul 15, 2026	0.76	0.76	0.75	0.76	0.76	-	2,699,700
Jul 14, 2026	0.76	0.76	0.75	0.76	0.76	-	3,120,400
Jul 13, 2026	0.77	0.77	0.76	0.76	0.76	-1.95%	4,889,000
Jul 10, 2026	0.77	0.77	0.76	0.77	0.77	-	3,532,900
Jul 9, 2026	0.77	0.78	0.77	0.77	0.77	-	3,677,300
Jul 8, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	4,334,100
Jul 7, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	2,748,500
Jul 6, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	3,391,100
Jul 3, 2026	0.78	0.79	0.77	0.78	0.78	0.65%	3,471,600
Jul 2, 2026	0.78	0.78	0.78	0.78	0.78	-	730,100
Jul 1, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	4,674,900
Jun 30, 2026	0.79	0.79	0.78	0.78	0.78	-1.89%	2,010,500
Jun 29, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	685,800
Jun 26, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	5,399,200
Jun 25, 2026	0.78	0.78	0.77	0.78	0.78	-	2,277,100
Jun 24, 2026	0.79	0.79	0.78	0.78	0.78	-1.90%	1,779,300
Jun 23, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	3,534,500
Jun 22, 2026	0.79	0.79	0.77	0.78	0.78	-0.64%	1,695,300
Jun 19, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	1,120,600
Jun 18, 2026	0.78	0.79	0.77	0.79	0.79	1.94%	1,067,700
Jun 16, 2026	0.79	0.79	0.77	0.78	0.78	-1.90%	1,243,800
Jun 15, 2026	0.79	0.79	0.78	0.79	0.79	-	866,300
Jun 12, 2026	0.79	0.79	0.76	0.79	0.79	0.64%	2,045,000
Jun 11, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	641,600
Jun 10, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	543,200
Jun 9, 2026	0.78	0.79	0.77	0.79	0.79	1.94%	753,000
Jun 8, 2026	0.78	0.78	0.77	0.78	0.78	-2.52%	4,026,000
Jun 5, 2026	0.78	0.80	0.77	0.80	0.80	2.58%	3,191,200
Jun 4, 2026	0.78	0.78	0.77	0.78	0.78	-1.90%	759,500
Jun 3, 2026	0.78	0.79	0.73	0.79	0.79	1.94%	5,479,100
May 29, 2026	0.76	0.79	0.76	0.78	0.78	1.97%	1,274,100
May 28, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	1,971,500