Skip to main content
Nextgreen Global Berhad (KLSE:NGGB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.785
0.00 (0.00%)
At close: Dec 5, 2025

Nextgreen Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.790.790.780.790.79-959,200
Dec 4, 20250.790.790.780.790.79-1,111,200
Dec 3, 20250.790.790.780.790.790.64%1,523,300
Dec 2, 20250.790.790.780.780.78-1.27%1,580,700
Dec 1, 20250.790.790.780.790.790.64%825,300
Nov 28, 20250.790.790.780.790.79-1,250,300
Nov 27, 20250.790.790.790.790.79-1,559,400
Nov 26, 20250.790.790.790.790.79-0.63%2,673,900
Nov 25, 20250.790.800.790.790.79-1,795,200
Nov 24, 20250.790.790.790.790.79-1,406,600
Nov 21, 20250.790.790.780.790.79-3,371,000
Nov 20, 20250.790.790.780.790.79-1,857,500
Nov 19, 20250.790.790.790.790.790.64%1,235,400
Nov 18, 20250.790.790.780.790.79-2,283,900
Nov 17, 20250.800.800.790.790.79-1.26%1,362,700
Nov 14, 20250.800.800.790.800.80-0.63%971,900
Nov 13, 20250.790.800.790.800.801.27%2,180,400
Nov 12, 20250.790.800.780.790.79-1,365,700
Nov 11, 20250.800.800.790.790.79-1,825,200
Nov 10, 20250.800.800.790.790.79-1.25%1,744,400
Nov 7, 20250.790.800.790.800.800.63%1,049,400
Nov 6, 20250.800.800.790.800.80-671,000
Nov 5, 20250.800.800.790.800.80-0.63%1,229,300
Nov 4, 20250.800.800.790.800.800.63%810,700
Nov 3, 20250.800.800.800.800.800.63%399,200
Oct 31, 20250.800.800.790.790.79-1.25%1,056,400
Oct 30, 20250.800.810.800.800.80-657,600
Oct 29, 20250.810.810.800.800.80-0.62%989,500
Oct 28, 20250.810.810.800.810.81-0.62%947,300
Oct 27, 20250.800.810.800.810.811.89%519,200
Oct 24, 20250.800.800.800.800.80-0.63%730,300
Oct 23, 20250.800.800.780.800.800.63%1,582,300
Oct 22, 20250.800.810.800.800.80-0.63%670,200
Oct 21, 20250.820.820.800.800.80-1.84%960,100
Oct 17, 20250.810.820.800.820.820.62%2,123,000
Oct 16, 20250.810.810.810.810.81-1,425,500
Oct 15, 20250.810.820.810.810.81-1,251,200
Oct 14, 20250.820.820.810.810.81-0.61%1,512,400
Oct 13, 20250.810.820.810.820.82-0.61%1,392,000
Oct 10, 20250.810.820.810.820.821.23%1,269,200
Oct 9, 20250.810.820.810.810.81-1,500,800
Oct 8, 20250.800.810.800.810.811.25%706,400
Oct 7, 20250.800.800.790.800.80-2,105,000
Oct 6, 20250.800.800.780.800.800.63%2,359,900
Oct 3, 20250.790.800.780.800.800.63%1,441,400
Oct 2, 20250.790.790.780.790.79-2,303,800
Oct 1, 20250.800.800.780.790.79-2,038,100
Sep 30, 20250.800.800.790.790.79-1.25%1,144,700
Sep 29, 20250.790.800.790.800.801.27%1,396,600
Sep 26, 20250.800.800.790.790.79-1.25%2,111,700
Sep 25, 20250.800.800.790.800.80-1,197,200
Sep 24, 20250.800.800.800.800.800.63%762,600
Sep 23, 20250.800.800.790.800.80-0.63%1,861,000
Sep 22, 20250.790.800.780.800.801.27%1,354,200
Sep 19, 20250.790.810.780.790.79-0.63%2,785,900
Sep 18, 20250.810.820.800.800.80-1.85%2,449,600
Sep 17, 20250.820.820.800.810.81-1.22%2,108,900
Sep 12, 20250.820.830.810.820.82-1.20%1,364,500
Sep 11, 20250.830.830.820.830.830.61%1,517,500
Sep 10, 20250.830.830.820.830.83-0.60%1,280,500
Sep 9, 20250.830.830.830.830.83-0.60%906,100
Sep 8, 20250.830.840.830.840.840.60%983,600
Sep 4, 20250.840.840.820.830.83-1.19%752,100
Sep 3, 20250.830.840.830.840.840.60%861,100
Sep 2, 20250.830.840.830.840.84-0.60%790,100
Aug 29, 20250.840.840.830.840.84-0.59%864,500
Aug 28, 20250.840.850.840.850.850.60%743,700
Aug 27, 20250.840.850.840.840.84-0.59%888,000
Aug 26, 20250.840.850.840.850.851.20%997,100
Aug 25, 20250.830.840.830.840.84-911,100
Aug 22, 20250.830.840.830.840.840.60%875,800
Aug 21, 20250.830.840.830.830.83-655,900
Aug 20, 20250.830.830.830.830.83-583,400
Aug 19, 20250.840.840.830.830.83-0.60%667,700
Aug 18, 20250.830.840.830.840.84-0.60%772,200
Aug 15, 20250.840.840.840.840.840.60%650,600
Aug 14, 20250.830.840.830.840.84-451,700
Aug 13, 20250.830.840.830.840.84-1,257,900
Aug 12, 20250.840.840.830.840.84-678,400
Aug 11, 20250.840.840.830.840.84-450,800
Aug 8, 20250.840.840.840.840.84-0.60%1,155,500
Aug 7, 20250.840.840.830.840.84-773,100
Aug 6, 20250.840.840.830.840.84-449,300
Aug 5, 20250.840.840.830.840.84-1,174,700
Aug 4, 20250.850.850.840.840.84-0.59%525,000
Aug 1, 20250.850.850.840.850.850.60%293,500
Jul 31, 20250.850.850.840.840.84-1.18%956,800
Jul 30, 20250.840.850.840.850.851.19%422,300
Jul 29, 20250.840.850.840.840.840.60%257,400
Jul 28, 20250.850.850.840.840.84-1.76%692,100
Jul 25, 20250.850.850.840.850.85-627,100
Jul 24, 20250.850.850.850.850.85-680,600
Jul 23, 20250.840.850.840.850.850.59%671,400
Jul 22, 20250.840.850.840.850.85-657,800
Jul 21, 20250.840.850.840.850.850.60%977,500
Jul 18, 20250.840.840.840.840.84-752,000
Jul 17, 20250.830.840.830.840.841.20%860,100
Jul 16, 20250.840.840.830.830.83-1.19%1,158,400
Jul 15, 20250.840.850.840.840.84-0.59%570,600
Jul 14, 20250.850.850.840.850.85-877,100