Skip to main content
NEXG Berhad (KLSE:NEXG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.355
-0.015 (-4.05%)
At close: Dec 5, 2025

NEXG Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.510.520.510.520.520.98%18,663,600
Oct 8, 20250.520.520.510.510.51-0.97%18,402,100
Oct 7, 20250.520.530.510.520.52-0.96%25,818,500
Oct 6, 20250.530.530.520.520.52-71,560,900
Oct 3, 20250.520.520.510.520.520.97%18,286,800
Oct 2, 20250.510.520.510.520.520.98%25,816,900
Oct 1, 20250.510.520.510.510.51-0.97%7,429,900
Sep 30, 20250.510.520.510.520.520.98%8,041,200
Sep 29, 20250.510.520.510.510.51-0.97%11,067,000
Sep 26, 20250.520.520.510.520.52-16,049,100
Sep 25, 20250.520.520.510.520.52-15,260,400
Sep 24, 20250.510.520.510.520.520.98%32,686,600
Sep 23, 20250.500.520.500.510.512.00%47,962,500
Sep 22, 20250.500.510.500.500.502.04%31,519,600
Sep 19, 20250.490.500.490.490.491.03%25,350,700
Sep 18, 20250.490.500.490.490.49-8,138,100
Sep 17, 20250.490.490.490.490.49-1.02%10,909,900
Sep 12, 20250.490.500.490.490.49-1.01%3,381,200
Sep 11, 20250.490.500.490.500.501.02%27,798,100
Sep 10, 20250.490.500.490.490.491.03%22,704,000
Sep 9, 20250.490.490.490.490.49-1.02%19,011,600
Sep 8, 20250.490.500.480.490.492.08%63,036,900
Sep 4, 20250.470.490.470.480.482.13%26,143,200
Sep 3, 20250.490.490.460.470.47-4.08%22,503,500
Sep 2, 20250.510.510.490.490.49-33,633,400
Aug 29, 20250.490.500.480.490.492.08%10,998,400
Aug 28, 20250.500.510.480.480.48-4.00%22,924,300
Aug 27, 20250.480.510.470.500.505.26%49,668,700
Aug 26, 20250.500.500.450.480.48-3.06%40,654,100
Aug 25, 20250.470.500.460.490.496.52%33,932,300
Aug 22, 20250.460.470.440.460.462.22%40,128,200
Aug 21, 20250.400.460.400.450.4515.38%49,408,900
Aug 20, 20250.400.400.390.390.39-1.27%16,646,800
Aug 19, 20250.390.400.390.400.401.28%12,269,700
Aug 18, 20250.400.410.390.390.39-1.27%27,962,500
Aug 15, 20250.400.400.390.400.40-1.25%6,498,500
Aug 14, 20250.400.400.390.400.401.27%13,811,200
Aug 13, 20250.410.420.400.400.40-1.25%23,940,600
Aug 12, 20250.360.420.360.400.406.67%77,929,100
Aug 11, 20250.530.540.370.380.38-29.91%188,026,100
Aug 8, 20250.540.540.530.540.540.94%31,159,200
Aug 7, 20250.530.540.530.530.53-0.93%15,706,600
Aug 6, 20250.530.540.530.540.54-77,366,600
Aug 5, 20250.530.540.530.540.54-38,468,500
Aug 4, 20250.530.540.530.540.540.94%16,224,900
Aug 1, 20250.530.540.530.530.53-0.93%42,439,300
Jul 31, 20250.530.540.530.540.540.94%29,332,100
Jul 30, 20250.530.540.530.530.53-105,593,100
Jul 29, 20250.530.540.530.530.53-53,117,500
Jul 28, 20250.530.540.530.530.530.95%49,935,900
Jul 25, 20250.520.530.520.530.531.94%99,638,300
Jul 24, 20250.520.530.520.520.52-0.96%51,278,100
Jul 23, 20250.500.520.500.520.522.97%82,179,700
Jul 22, 20250.510.520.510.510.51-44,104,900
Jul 21, 20250.500.510.490.510.512.02%80,914,000
Jul 18, 20250.490.500.490.500.501.02%74,328,300
Jul 17, 20250.490.500.480.490.491.03%60,350,000
Jul 16, 20250.480.490.480.490.492.11%118,399,700
Jul 15, 20250.470.480.470.480.481.06%78,420,400
Jul 14, 20250.450.480.450.470.474.44%94,023,100