Nextgreen Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.73	0.75	0.73	0.74	0.74	-	300,800
Oct 29, 2026	0.74	0.74	0.73	0.74	0.74	-	3,970,100
Oct 28, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	4,011,900
Oct 27, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	356,100
Oct 26, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	6,137,500
Oct 23, 2026	0.76	0.77	0.75	0.76	0.76	-	4,947,100
Oct 22, 2026	0.76	0.77	0.76	0.76	0.76	-0.66%	384,600
Oct 21, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	4,379,900
Oct 20, 2026	0.77	0.77	0.76	0.76	0.76	-1.95%	5,145,500
Oct 19, 2026	0.77	0.78	0.76	0.77	0.77	-	153,100
Oct 16, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	259,300
Oct 15, 2026	0.76	0.78	0.75	0.76	0.76	0.66%	2,957,400
Oct 14, 2026	0.76	0.77	0.75	0.76	0.76	0.67%	1,492,900
Oct 13, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	180,500
Oct 12, 2026	0.76	0.79	0.76	0.76	0.76	-	752,500
Oct 9, 2026	0.76	0.78	0.75	0.76	0.76	0.66%	333,800
Oct 8, 2026	0.75	0.77	0.75	0.76	0.76	1.34%	204,300
Oct 7, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	547,100
Oct 6, 2026	0.75	0.77	0.74	0.76	0.76	-1.31%	349,800
Oct 5, 2026	0.78	0.79	0.77	0.77	0.77	-	859,700
Oct 2, 2026	0.74	0.78	0.74	0.77	0.77	2.68%	1,592,000
Oct 1, 2026	0.73	0.76	0.73	0.75	0.75	2.05%	489,100
Sep 30, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	185,000
Sep 29, 2026	0.72	0.76	0.72	0.74	0.74	2.08%	1,892,900
Sep 28, 2026	0.72	0.73	0.71	0.72	0.72	-	1,059,400
Sep 25, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	1,516,900
Sep 24, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	1,374,900
Sep 23, 2026	0.71	0.71	0.70	0.71	0.71	-	5,139,600
Sep 22, 2026	0.71	0.71	0.70	0.71	0.71	-	3,401,000
Sep 21, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	1,609,700
Sep 18, 2026	0.71	0.72	0.70	0.72	0.72	2.13%	3,117,500
Sep 17, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	5,119,200
Sep 15, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	2,122,700
Sep 14, 2026	0.70	0.72	0.69	0.71	0.71	2.90%	5,848,700
Sep 11, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	5,388,000
Sep 10, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	2,122,000
Sep 9, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	5,893,200
Sep 8, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	4,072,100
Sep 7, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	2,172,000
Sep 4, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	5,089,100
Sep 3, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	4,263,600
Sep 2, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	2,611,800
Sep 1, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	5,389,600
Aug 28, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	4,027,700
Aug 27, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	3,234,700
Aug 26, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	5,952,000
Aug 24, 2026	0.71	0.71	0.70	0.71	0.71	-	3,364,700
Aug 21, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	5,702,100
Aug 20, 2026	0.69	0.70	0.69	0.69	0.69	-	5,516,500
Aug 19, 2026	0.71	0.71	0.69	0.69	0.69	-2.13%	7,337,700