NEXG Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.32	0.30	0.31	0.31	-	6,744,100
Apr 27, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	14,851,000
Apr 24, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	23,783,600
Apr 23, 2026	0.32	0.34	0.32	0.32	0.32	1.59%	46,562,200
Apr 22, 2026	0.31	0.35	0.30	0.32	0.32	3.28%	90,499,300
Apr 21, 2026	0.27	0.31	0.27	0.31	0.31	15.09%	39,248,200
Apr 20, 2026	0.24	0.28	0.24	0.27	0.27	8.16%	37,555,900
Apr 17, 2026	0.25	0.25	0.24	0.25	0.25	-	3,628,700
Apr 16, 2026	0.24	0.25	0.24	0.25	0.25	4.26%	8,181,800
Apr 15, 2026	0.25	0.25	0.24	0.24	0.24	-6.00%	10,301,900
Apr 14, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	7,184,800
Apr 13, 2026	0.25	0.26	0.24	0.25	0.25	-	18,095,100
Apr 10, 2026	0.25	0.25	0.25	0.25	0.25	-	3,293,400
Apr 9, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	8,264,700
Apr 8, 2026	0.25	0.26	0.24	0.25	0.25	-	32,630,600
Apr 7, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	8,433,300
Apr 6, 2026	0.26	0.26	0.26	0.26	0.26	-	6,556,600
Apr 3, 2026	0.26	0.26	0.25	0.26	0.26	-3.70%	8,378,900
Apr 2, 2026	0.27	0.27	0.25	0.27	0.27	-	25,685,400
Apr 1, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	6,202,400
Mar 31, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	6,345,200
Mar 30, 2026	0.26	0.29	0.26	0.27	0.27	5.88%	11,446,900
Mar 27, 2026	0.26	0.27	0.24	0.26	0.26	-	22,276,600
Mar 26, 2026	0.26	0.26	0.25	0.26	0.26	-	4,086,900
Mar 25, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	6,945,300
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	3,558,600
Mar 19, 2026	0.28	0.28	0.27	0.28	0.28	-	2,198,600
Mar 18, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	4,818,800
Mar 17, 2026	0.28	0.29	0.28	0.28	0.28	-	3,622,100
Mar 16, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	3,722,800
Mar 13, 2026	0.29	0.29	0.28	0.29	0.29	-	1,048,100
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,999,100
Mar 11, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	10,513,000
Mar 10, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	6,488,400
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	6,506,700
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,922,900
Mar 5, 2026	0.28	0.31	0.28	0.30	0.30	9.26%	25,091,500
Mar 4, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	7,611,800
Mar 3, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	2,225,900
Mar 2, 2026	0.27	0.29	0.27	0.28	0.28	-1.79%	16,667,400
Feb 27, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	8,749,900
Feb 26, 2026	0.28	0.29	0.27	0.29	0.29	-	20,085,000
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	10,328,000
Feb 24, 2026	0.30	0.30	0.29	0.30	0.30	-	3,641,500
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	12,922,900
Feb 20, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	17,423,400
Feb 19, 2026	0.29	0.29	0.29	0.29	0.29	-	3,789,500
Feb 16, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	4,427,700
Feb 13, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	11,819,300
Feb 12, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	14,064,300
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	-	2,906,500
Feb 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	16,482,500
Feb 9, 2026	0.30	0.30	0.29	0.29	0.29	-	25,451,800
Feb 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	12,811,600
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	11,278,700
Feb 4, 2026	0.30	0.30	0.29	0.30	0.30	-	13,542,100
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	-	7,180,000
Jan 30, 2026	0.30	0.31	0.29	0.30	0.30	-	8,497,600
Jan 29, 2026	0.30	0.31	0.28	0.30	0.30	-1.67%	28,174,100
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	18,787,400
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	6,367,600
Jan 26, 2026	0.31	0.31	0.30	0.31	0.31	-	11,449,700
Jan 23, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	6,706,700
Jan 22, 2026	0.32	0.33	0.31	0.32	0.32	-	8,944,100
Jan 21, 2026	0.32	0.33	0.32	0.32	0.32	-	6,564,200
Jan 20, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	6,744,500
Jan 19, 2026	0.31	0.32	0.31	0.31	0.31	-	6,190,600
Jan 16, 2026	0.31	0.32	0.29	0.31	0.31	-3.17%	18,634,900
Jan 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	5,982,600
Jan 14, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	7,218,500
Jan 13, 2026	0.32	0.33	0.31	0.32	0.32	-	7,532,700
Jan 12, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	13,664,300
Jan 9, 2026	0.32	0.35	0.32	0.33	0.33	6.45%	25,673,800
Jan 8, 2026	0.30	0.32	0.29	0.31	0.31	5.08%	17,628,800
Jan 7, 2026	0.30	0.30	0.29	0.30	0.30	-	9,762,500
Jan 6, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	8,464,000
Jan 5, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	11,984,400
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	5,674,600
Dec 31, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	9,639,800
Dec 30, 2025	0.27	0.30	0.27	0.29	0.29	5.56%	17,990,100
Dec 29, 2025	0.30	0.31	0.27	0.27	0.27	-10.00%	29,443,400
Dec 26, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	12,874,300
Dec 24, 2025	0.32	0.32	0.29	0.31	0.31	-4.69%	18,358,500
Dec 23, 2025	0.32	0.33	0.32	0.32	0.32	-	6,986,600
Dec 22, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	8,368,100
Dec 19, 2025	0.33	0.35	0.33	0.33	0.33	-	6,802,400
Dec 18, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	6,088,700
Dec 17, 2025	0.34	0.34	0.33	0.34	0.34	-	5,210,100
Dec 16, 2025	0.34	0.35	0.34	0.34	0.34	-2.90%	5,444,600
Dec 15, 2025	0.35	0.35	0.34	0.35	0.35	-	6,781,500
Dec 12, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	4,925,400
Dec 11, 2025	0.36	0.36	0.35	0.35	0.35	-	3,990,600
Dec 10, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	4,054,800
Dec 9, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	7,155,700
Dec 8, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	3,563,900
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	4,869,100
Dec 4, 2025	0.34	0.38	0.34	0.37	0.37	12.12%	9,872,400
Dec 3, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	6,289,100
Dec 2, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	8,863,400
Dec 1, 2025	0.35	0.36	0.35	0.35	0.35	-	3,464,000