Skip to main content
NEXG Berhad (KLSE:NEXG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.290
-0.005 (-1.69%)
At close: Mar 6, 2026

NEXG Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.300.290.290.29-1.69%2,922,900
Mar 5, 20260.280.310.280.300.309.26%25,091,500
Mar 4, 20260.280.280.270.270.27-3.57%7,611,800
Mar 3, 20260.280.280.270.280.281.82%2,225,900
Mar 2, 20260.270.290.270.280.28-1.79%16,667,400
Feb 27, 20260.290.290.280.280.28-3.45%8,749,900
Feb 26, 20260.280.290.270.290.29-20,085,000
Feb 25, 20260.300.300.290.290.29-1.69%10,328,000
Feb 24, 20260.300.300.290.300.30-3,641,500
Feb 23, 20260.300.300.290.300.30-12,922,900
Feb 20, 20260.290.310.290.300.301.72%17,423,400
Feb 19, 20260.290.290.290.290.29-3,789,500
Feb 16, 20260.290.300.290.290.291.75%4,427,700
Feb 13, 20260.290.290.280.290.29-1.72%11,819,300
Feb 12, 20260.300.300.280.290.29-1.69%14,064,300
Feb 11, 20260.300.300.290.300.30-2,906,500
Feb 10, 20260.290.300.290.300.301.72%16,482,500
Feb 9, 20260.300.300.290.290.29-25,451,800
Feb 6, 20260.300.300.290.290.29-1.69%12,811,600
Feb 5, 20260.300.300.300.300.30-11,278,700
Feb 4, 20260.300.300.290.300.30-13,542,100
Feb 3, 20260.300.310.300.300.30-7,180,000
Jan 30, 20260.300.310.290.300.30-8,497,600
Jan 29, 20260.300.310.280.300.30-1.67%28,174,100
Jan 28, 20260.310.310.300.300.30-1.64%18,787,400
Jan 27, 20260.310.310.310.310.31-6,367,600
Jan 26, 20260.310.310.300.310.31-11,449,700
Jan 23, 20260.320.320.300.310.31-4.69%6,706,700
Jan 22, 20260.320.330.310.320.32-8,944,100
Jan 21, 20260.320.330.320.320.32-6,564,200
Jan 20, 20260.310.320.310.320.324.92%6,744,500
Jan 19, 20260.310.320.310.310.31-6,190,600
Jan 16, 20260.310.320.290.310.31-3.17%18,634,900
Jan 15, 20260.320.330.320.320.32-1.56%5,982,600
Jan 14, 20260.320.330.320.320.321.59%7,218,500
Jan 13, 20260.320.330.310.320.32-7,532,700
Jan 12, 20260.340.340.320.320.32-4.55%13,664,300
Jan 9, 20260.320.350.320.330.336.45%25,673,800
Jan 8, 20260.300.320.290.310.315.08%17,628,800
Jan 7, 20260.300.300.290.300.30-9,762,500
Jan 6, 20260.290.300.280.300.305.36%8,464,000
Jan 5, 20260.290.290.280.280.28-1.75%11,984,400
Jan 2, 20260.280.290.280.290.291.79%5,674,600
Dec 31, 20250.290.290.280.280.28-1.75%9,639,800
Dec 30, 20250.270.300.270.290.295.56%17,990,100
Dec 29, 20250.300.310.270.270.27-10.00%29,443,400
Dec 26, 20250.310.310.290.300.30-1.64%12,874,300
Dec 24, 20250.320.320.290.310.31-4.69%18,358,500
Dec 23, 20250.320.330.320.320.32-6,986,600
Dec 22, 20250.340.340.320.320.32-3.03%8,368,100
Dec 19, 20250.330.350.330.330.33-6,802,400
Dec 18, 20250.330.340.330.330.33-1.49%6,088,700
Dec 17, 20250.340.340.330.340.34-5,210,100
Dec 16, 20250.340.350.340.340.34-2.90%5,444,600
Dec 15, 20250.350.350.340.350.35-6,781,500
Dec 12, 20250.350.360.340.350.35-1.43%4,925,400
Dec 11, 20250.360.360.350.350.35-3,990,600
Dec 10, 20250.340.360.340.350.351.45%4,054,800
Dec 9, 20250.360.360.350.350.35-4.17%7,155,700
Dec 8, 20250.360.370.360.360.361.41%3,563,900
Dec 5, 20250.370.370.360.360.36-4.05%4,869,100
Dec 4, 20250.340.380.340.370.3712.12%9,872,400
Dec 3, 20250.340.340.330.330.33-1.49%6,289,100
Dec 2, 20250.350.350.330.340.34-4.29%8,863,400
Dec 1, 20250.350.360.350.350.35-3,464,000
Nov 28, 20250.380.380.350.350.35-7.89%12,832,500
Nov 27, 20250.400.400.360.380.38-5.00%23,067,500
Nov 26, 20250.400.410.400.400.401.27%12,952,500
Nov 25, 20250.400.410.400.400.40-1.25%20,744,500
Nov 24, 20250.390.420.390.400.403.90%61,107,900
Nov 21, 20250.380.390.370.390.392.67%25,405,900
Nov 20, 20250.340.390.340.380.3811.94%44,113,300
Nov 19, 20250.310.340.310.340.349.84%16,880,500
Nov 18, 20250.310.320.310.310.31-3.17%8,774,900
Nov 17, 20250.300.320.300.320.325.00%6,353,200
Nov 14, 20250.310.320.300.300.30-3.23%19,630,400
Nov 13, 20250.310.320.310.310.31-11,048,800
Nov 12, 20250.330.330.310.310.31-4.62%17,718,000
Nov 11, 20250.330.340.320.330.331.56%42,671,600
Nov 10, 20250.310.330.310.320.323.23%20,463,000
Nov 7, 20250.300.310.290.310.313.33%21,874,700
Nov 6, 20250.310.320.290.300.30-71,962,100
Nov 5, 20250.270.310.260.300.307.14%90,328,800
Nov 4, 20250.350.360.240.280.28-20.00%193,876,000
Nov 3, 20250.390.390.340.350.35-7.89%26,970,100
Oct 31, 20250.380.390.370.380.38-7,321,900
Oct 30, 20250.400.400.380.380.38-3.80%11,180,900
Oct 29, 20250.400.400.390.400.40-1.25%2,731,600
Oct 28, 20250.400.400.390.400.401.27%6,261,800
Oct 27, 20250.410.420.400.400.40-3.66%11,088,100
Oct 24, 20250.400.420.400.410.412.50%6,434,400
Oct 23, 20250.410.410.400.400.40-2.44%11,994,100
Oct 22, 20250.410.410.400.410.41-9,205,800
Oct 21, 20250.420.430.410.410.41-18,219,100
Oct 17, 20250.450.460.410.410.41-8.89%41,827,000
Oct 16, 20250.460.460.450.450.45-16,036,100
Oct 15, 20250.450.460.450.450.45-2.17%17,281,100
Oct 14, 20250.500.510.450.460.46-8.00%54,082,600
Oct 13, 20250.510.520.500.500.50-2.91%14,853,300
Oct 10, 20250.520.520.510.520.52-3,631,900