Nextgreen Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.79	0.79	0.78	0.79	0.79	-	1,426,000
May 25, 2026	0.79	0.79	0.78	0.79	0.79	-	1,236,400
May 22, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	93,100
May 21, 2026	0.78	0.79	0.77	0.78	0.78	0.65%	1,614,700
May 20, 2026	0.78	0.78	0.74	0.78	0.78	-0.64%	1,680,800
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