Skip to main content
Nextgreen Global Berhad (KLSE:NGGB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.795
-0.005 (-0.63%)
At close: Feb 27, 2026

Nextgreen Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.800.800.800.800.80-0.63%1,859,800
Feb 26, 20260.800.800.790.800.800.63%1,699,900
Feb 25, 20260.800.800.790.800.80-1,522,300
Feb 24, 20260.800.800.790.800.80-1,530,900
Feb 23, 20260.800.800.790.800.80-1,749,300
Feb 20, 20260.800.810.800.800.80-0.63%2,376,300
Feb 19, 20260.800.800.800.800.800.63%1,383,200
Feb 16, 20260.790.800.790.800.801.27%1,767,700
Feb 13, 20260.790.790.780.790.79-0.63%2,939,400
Feb 12, 20260.790.800.790.790.79-1,158,000
Feb 11, 20260.790.800.790.790.79-0.63%2,087,500
Feb 10, 20260.790.800.790.800.80-1,456,500
Feb 9, 20260.790.800.790.800.801.27%927,800
Feb 6, 20260.790.790.780.790.79-0.63%2,554,800
Feb 5, 20260.790.790.780.790.79-1,585,300
Feb 4, 20260.790.800.790.790.79-5,065,300
Feb 3, 20260.790.790.790.790.79-0.63%1,759,300
Jan 30, 20260.790.800.790.800.800.63%2,822,700
Jan 29, 20260.790.800.790.790.79-1,969,700
Jan 28, 20260.790.790.790.790.79-0.63%1,466,000
Jan 27, 20260.790.800.790.800.800.63%2,310,800
Jan 26, 20260.790.800.790.790.79-0.63%2,757,700
Jan 23, 20260.790.800.790.800.80-1,742,700
Jan 22, 20260.790.800.790.800.80-1,543,000
Jan 21, 20260.790.800.790.800.800.63%2,409,700
Jan 20, 20260.790.800.790.790.79-2,465,400
Jan 19, 20260.790.800.790.790.79-0.63%1,991,800
Jan 16, 20260.800.800.790.800.80-4,108,400
Jan 15, 20260.790.800.790.800.800.63%1,860,500
Jan 14, 20260.800.800.790.790.79-0.63%2,364,200
Jan 13, 20260.800.800.800.800.80-0.63%1,684,400
Jan 12, 20260.800.800.790.800.800.63%1,406,000
Jan 9, 20260.800.800.790.800.80-0.63%2,313,000
Jan 8, 20260.800.810.790.800.800.63%2,203,400
Jan 7, 20260.800.800.800.800.80-0.63%514,700
Jan 6, 20260.800.800.800.800.800.63%846,500
Jan 5, 20260.800.810.790.800.80-884,700
Jan 2, 20260.800.800.790.800.80-478,800
Dec 31, 20250.800.800.790.800.80-0.63%358,300
Dec 30, 20250.800.800.800.800.80-301,600
Dec 29, 20250.800.800.800.800.80-863,500
Dec 26, 20250.800.800.790.800.80-139,900
Dec 24, 20250.800.800.800.800.80-474,300
Dec 23, 20250.790.800.790.800.800.63%774,800
Dec 22, 20250.800.800.780.800.80-231,900
Dec 19, 20250.810.810.800.800.80-1.24%1,391,400
Dec 18, 20250.810.810.800.810.81-273,600
Dec 17, 20250.810.820.810.810.81-1.23%578,800
Dec 16, 20250.810.820.800.820.821.24%455,300
Dec 15, 20250.810.810.800.810.81-0.62%1,167,700
Dec 12, 20250.800.820.800.810.810.62%1,026,400
Dec 11, 20250.820.830.800.810.81-1.23%406,800
Dec 10, 20250.790.830.790.820.823.16%1,844,000
Dec 9, 20250.780.790.780.790.791.28%1,252,400
Dec 8, 20250.790.790.780.780.78-0.64%1,219,900
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