Nexg Bina Berhad (KLSE:NEXGBINA)
Malaysia
· Delayed Price · Currency is MYR 0.0350
-0.0050 (-12.50%)
At close: Apr 30, 2026
Nexg Bina Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,769,500 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,465,100 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,250,100 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,537,500 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,423,100 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,226,900 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,637,100 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 9,146,400 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 466,500 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 926,600 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,764,200 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 224,100 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 386,800 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 514,000 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,512,500 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 560,100 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 119,000 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 347,100 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 307,800 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 635,800 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,601,400 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 641,300 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,035,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 387,000 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 622,500 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,638,900 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 68,800 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 440,700 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,143,000 |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,566,100 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 956,900 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 13,863,700 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 653,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,056,500 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 649,900 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 340,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 977,000 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 505,000 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 420,200 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 9,278,500 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,272,300 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 279,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 295,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 82,600 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 289,300 |
| Feb 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 208,700 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 205,400 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 804,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 30,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 416,600 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,400 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 374,000 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,200 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,139,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 902,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,251,200 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 749,800 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,236,900 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,283,300 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,023,400 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,805,300 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 580,200 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 288,700 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,038,500 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 336,500 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,638,100 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,281,600 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,485,800 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,307,300 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 930,000 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,793,600 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 933,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 763,900 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 3,281,700 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 2,215,800 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 920,500 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 240,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 538,300 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 282,500 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 86,100 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,234,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,470,500 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,269,600 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 865,300 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,019,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,078,500 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,839,800 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 528,600 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,003,700 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 656,000 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 897,800 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,456,100 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,181,500 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 289,800 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,331,900 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,632,400 |