Skip to main content
NetX Holdings Berhad (KLSE:NETX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
-0.0050 (-9.09%)
At close: Apr 28, 2026

NetX Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.050.050.05-9.09%8,801,900
Apr 27, 20260.050.060.050.060.0622.22%90,100
Apr 24, 20260.050.050.050.050.05-50,000
Apr 23, 20260.050.050.050.050.05-10.00%26,900
Apr 22, 20260.050.050.050.050.0511.11%61,600
Apr 21, 20260.050.050.050.050.05-18,400
Apr 20, 20260.050.050.050.050.05-10.00%1,501,400
Apr 17, 20260.050.050.050.050.0511.11%56,200
Apr 15, 20260.050.050.050.050.05-10.00%8,000
Apr 14, 20260.050.050.050.050.05-102,100
Apr 10, 20260.050.050.050.050.05-9.09%1,000
Apr 9, 20260.060.060.060.060.0610.00%32,698,700
Apr 8, 20260.050.050.050.050.0511.11%83,000
Apr 7, 20260.050.050.050.050.05-1,000
Apr 6, 20260.050.060.050.050.05-25,500
Apr 3, 20260.050.050.050.050.05-10.00%14,000
Apr 2, 20260.050.050.050.050.0511.11%110,000
Apr 1, 20260.060.060.050.050.05-18.18%54,000
Mar 31, 20260.060.060.060.060.06-40,600
Mar 30, 20260.050.060.050.060.0622.22%2,318,000
Mar 27, 20260.050.050.040.050.05-1,193,100
Mar 26, 20260.040.050.040.050.05-377,600
Mar 25, 20260.050.050.040.050.05-54,900
Mar 24, 20260.040.050.040.050.0512.50%60,800
Mar 19, 20260.040.040.040.040.04-800
Mar 18, 20260.040.040.040.040.04-11.11%29,000
Mar 16, 20260.040.050.040.050.0512.50%21,500
Mar 13, 20260.040.040.040.040.04-11.11%33,500
Mar 12, 20260.050.050.050.050.0512.50%299,900
Mar 11, 20260.040.040.040.040.04-11.11%14,000
Mar 10, 20260.050.050.050.050.05-28,900
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