Skip to main content
NetX Holdings Berhad (KLSE:NETX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0450
+0.0050 (12.50%)
At close: Mar 9, 2026

NetX Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.050.050.0512.50%259,800
Mar 6, 20260.040.040.040.040.04-11.11%2,800
Mar 5, 20260.050.050.050.050.05-12,000
Mar 4, 20260.040.050.040.050.05-10.00%33,500
Mar 3, 20260.040.050.040.050.0511.11%68,500
Feb 26, 20260.050.050.050.050.05-10.00%500,800
Feb 25, 20260.050.050.050.050.0511.11%281,800
Feb 24, 20260.050.050.050.050.05-10.00%40,000
Feb 23, 20260.050.050.050.050.05-285,400
Feb 19, 20260.050.050.050.050.05-200,000
Feb 16, 20260.050.050.050.050.05-504,100
Feb 13, 20260.050.050.050.050.05-200,000
Feb 12, 20260.050.050.050.050.05-280,000
Feb 11, 20260.050.050.050.050.05-66,000
Feb 10, 20260.060.060.050.050.05-9.09%10,600
Feb 9, 20260.050.060.050.060.0610.00%10,877,200
Feb 6, 20260.050.050.050.050.05-9.09%63,100
Feb 5, 20260.060.060.060.060.06-1,900
Feb 4, 20260.050.060.050.060.0622.22%56,762,100
Feb 3, 20260.050.050.050.050.05-84,200
Jan 30, 20260.050.050.050.050.05-225,600
Jan 29, 20260.050.050.050.050.05-10.00%1,200
Jan 28, 20260.050.050.050.050.05-1,561,100
Jan 27, 20260.050.050.050.050.05-5,634,900
Jan 26, 20260.050.050.050.050.05-100,300
Jan 23, 20260.050.050.050.050.05-20,978,400
Jan 22, 20260.050.050.050.050.05-22,600
Jan 21, 20260.050.050.050.050.05-8,473,600
Jan 20, 20260.050.050.050.050.05-4,082,200
Jan 19, 20260.050.050.050.050.05-4,724,100
Jan 16, 20260.060.060.050.050.05-16.67%9,261,600
Jan 15, 20260.050.080.050.060.0633.33%1,491,900
Jan 14, 20260.050.050.050.050.05-3,781,100
Jan 13, 20260.050.050.050.050.05-10.00%200
Jan 12, 20260.050.050.050.050.05-6,117,400
Jan 9, 20260.050.050.050.050.05-9.09%234,100
Jan 8, 20260.060.060.060.060.0610.00%100
Jan 7, 20260.050.050.050.050.05-9.09%17,300
Jan 6, 20260.050.060.050.060.0610.00%14,600
Jan 5, 20260.050.050.050.050.05-9.09%4,200
Jan 2, 20260.060.070.060.060.06-15.38%2,285,900
Dec 31, 20250.050.070.050.070.0744.44%1,468,000
Dec 30, 20250.030.050.030.050.0550.00%2,490,100
Dec 29, 20250.030.030.030.030.03-30,000
Dec 26, 20250.040.040.030.030.03-14.29%120,600
Dec 23, 20250.040.040.040.040.04-33,000
Dec 22, 20250.040.040.030.040.04-1,305,600
Dec 19, 20250.040.040.040.040.04-601,700
Dec 18, 20250.040.040.040.040.04-12.50%369,000
Dec 15, 20250.040.040.040.040.04-12,000
Dec 12, 20250.040.040.040.040.04-14,400
Dec 10, 20250.040.040.040.040.04-20.00%4,000
Dec 5, 20250.040.050.040.050.0525.00%100,800
Dec 4, 20250.040.040.040.040.04-600
Dec 3, 20250.040.040.040.040.04-88,000
Dec 2, 20250.040.040.040.040.04-20,000
Dec 1, 20250.050.050.040.040.04-11.11%6,200
Nov 28, 20250.050.050.040.050.05-120,000
Nov 27, 20250.050.050.050.050.05-7,800
Nov 26, 20250.050.050.050.050.05-4,000
Nov 20, 20250.050.050.050.050.05-11,200
Nov 19, 20250.050.050.050.050.05-4,000
Nov 17, 20250.050.050.050.050.05-9,200
Nov 12, 20250.050.050.050.050.05-2,000
Nov 11, 20250.050.050.050.050.05-10.00%4,000
Nov 7, 20250.050.050.050.050.0511.11%53,200
Nov 6, 20250.050.050.050.050.05-16,000
Nov 3, 20250.050.050.050.050.05-8,400
Oct 31, 20250.050.050.050.050.05-25.00%10,000
Oct 29, 20250.050.060.050.060.0633.33%21,500
Oct 28, 20250.050.050.050.050.05-26,000
Oct 27, 20250.050.050.050.050.05-15,000
Oct 24, 20250.050.050.050.050.05-40,000
Oct 23, 20250.050.050.050.050.05-1,000
Oct 22, 20250.050.050.050.050.05-10.00%8,000
Oct 21, 20250.050.050.050.050.05-50,800
Oct 17, 20250.060.060.050.050.05-23.08%35,000
Oct 16, 20250.050.070.050.070.0718.18%30,400
Oct 14, 20250.060.060.060.060.06-15.38%14,800
Oct 13, 20250.050.070.050.070.0730.00%49,800
Oct 10, 20250.050.050.050.050.05-800
Oct 9, 20250.050.050.050.050.05-9.09%5,100
Oct 8, 20250.060.060.060.060.06-8.33%82,200
Oct 7, 20250.050.060.050.060.06-32,300
Oct 6, 20250.060.070.060.060.069.09%20,400
Oct 3, 20250.060.070.050.060.06-48,400
Oct 2, 20250.070.070.060.060.06-14,700
Oct 1, 20250.070.070.060.060.06-15.38%462,800
Sep 30, 20250.050.070.050.070.0730.00%2,211,900
Sep 29, 20250.050.060.050.050.05-688,100
Sep 26, 20250.040.050.040.050.0511.11%1,460,100
Sep 25, 20250.040.050.040.050.0528.57%21,378,200
Sep 24, 20250.040.040.040.040.04-12.50%2,000
Sep 23, 20250.040.050.040.040.0414.29%128,800
Sep 22, 20250.040.040.040.040.04-12.50%441,500
Sep 19, 20250.030.040.030.040.0414.29%2,500
Sep 18, 20250.040.040.040.040.04-800
Sep 17, 20250.050.050.040.040.0416.67%41,100
Sep 12, 20250.030.040.030.030.03-14.29%47,800
Sep 11, 20250.050.050.040.040.04-12.50%95,500