Nextgreen Global Berhad (7241.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.9200

-0.0100

(-1.08%)

At close: 04:57PM MYT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.9350	0.9350	0.9000	0.9200	0.9200	1,729,800
Apr 18, 2024	0.9500	0.9550	0.9250	0.9300	0.9300	1,565,300
Apr 17, 2024	0.9550	0.9550	0.9350	0.9550	0.9550	682,600
Apr 16, 2024	0.9550	0.9800	0.9300	0.9550	0.9550	3,313,200
Apr 15, 2024	1.0000	1.0100	0.9500	0.9550	0.9550	4,629,300
Apr 12, 2024	1.0000	1.0200	1.0000	1.0100	1.0100	2,155,800
Apr 09, 2024	1.0500	1.0600	0.9950	1.0000	1.0000	3,262,800
Apr 08, 2024	1.0400	1.0700	1.0200	1.0500	1.0500	5,868,000
Apr 05, 2024	0.9950	1.0400	0.9850	1.0200	1.0200	6,255,200
Apr 04, 2024	0.9400	1.0600	0.9300	0.9950	0.9950	8,952,500
Apr 03, 2024	0.9450	0.9450	0.9300	0.9300	0.9300	1,600,100
Apr 02, 2024	0.9450	0.9450	0.9400	0.9400	0.9400	561,300
Apr 01, 2024	0.9400	0.9450	0.9300	0.9450	0.9450	567,300
Mar 29, 2024	0.9350	0.9350	0.9300	0.9350	0.9350	269,700
Mar 27, 2024	0.9300	0.9350	0.9300	0.9350	0.9350	637,500
Mar 26, 2024	0.9300	0.9400	0.9250	0.9350	0.9350	708,500
Mar 25, 2024	0.9350	0.9400	0.9300	0.9350	0.9350	83,500
Mar 22, 2024	0.9400	0.9500	0.9400	0.9450	0.9450	254,700
Mar 21, 2024	0.9500	0.9550	0.9400	0.9400	0.9400	496,700
Mar 20, 2024	0.9450	0.9550	0.9450	0.9450	0.9450	291,600
Mar 19, 2024	0.9500	0.9500	0.9450	0.9450	0.9450	628,100
Mar 18, 2024	0.9500	0.9600	0.9450	0.9500	0.9500	2,216,500
Mar 15, 2024	0.9550	0.9600	0.9400	0.9500	0.9500	261,000
Mar 14, 2024	0.9400	0.9550	0.9400	0.9550	0.9550	706,700
Mar 13, 2024	0.9350	0.9400	0.9300	0.9400	0.9400	437,800
Mar 12, 2024	0.9300	0.9400	0.9250	0.9400	0.9400	299,000
Mar 11, 2024	0.9400	0.9450	0.9300	0.9350	0.9350	789,200
Mar 08, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	544,400
Mar 07, 2024	0.9400	0.9450	0.9250	0.9450	0.9450	203,300
Mar 06, 2024	0.9550	0.9550	0.9100	0.9450	0.9450	2,409,600
Mar 05, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	1,184,600
Mar 04, 2024	0.9500	0.9650	0.9500	0.9600	0.9600	358,500
Mar 01, 2024	0.9650	0.9650	0.9550	0.9550	0.9550	427,200
Feb 29, 2024	0.9800	0.9800	0.9600	0.9650	0.9650	980,700
Feb 28, 2024	0.9750	0.9850	0.9750	0.9800	0.9800	428,700
Feb 27, 2024	0.9700	0.9900	0.9700	0.9750	0.9750	1,864,700
Feb 26, 2024	0.9750	0.9750	0.9600	0.9700	0.9700	1,418,600
Feb 23, 2024	0.9600	0.9750	0.9600	0.9700	0.9700	1,976,100
Feb 22, 2024	0.9550	0.9600	0.9450	0.9550	0.9550	989,100
Feb 21, 2024	0.9700	0.9700	0.9500	0.9550	0.9550	593,000
Feb 20, 2024	0.9700	0.9750	0.9450	0.9700	0.9700	1,074,500
Feb 19, 2024	0.9800	0.9800	0.9500	0.9600	0.9600	665,100
Feb 16, 2024	0.9850	0.9850	0.9700	0.9750	0.9750	1,779,200
Feb 15, 2024	0.9500	1.0000	0.9500	0.9800	0.9800	2,461,700
Feb 14, 2024	0.9400	0.9500	0.9400	0.9450	0.9450	228,400
Feb 13, 2024	0.9450	0.9500	0.9250	0.9400	0.9400	1,071,100
Feb 09, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	951,200
Feb 08, 2024	0.9450	0.9500	0.9400	0.9400	0.9400	231,100
Feb 07, 2024	0.9550	0.9550	0.9350	0.9400	0.9400	629,000
Feb 06, 2024	0.9550	0.9550	0.9450	0.9500	0.9500	1,022,400
Feb 05, 2024	0.9550	0.9550	0.9450	0.9500	0.9500	659,300
Feb 02, 2024	0.9600	0.9650	0.9550	0.9550	0.9550	1,025,100
Jan 31, 2024	0.9750	0.9750	0.9500	0.9550	0.9550	1,006,200
Jan 30, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	524,800
Jan 29, 2024	0.9500	0.9600	0.9450	0.9600	0.9600	1,019,100
Jan 26, 2024	0.9450	0.9800	0.9450	0.9600	0.9600	962,300
Jan 24, 2024	0.9550	0.9650	0.9400	0.9600	0.9600	709,700
Jan 23, 2024	0.9550	0.9650	0.9450	0.9550	0.9550	873,600
Jan 22, 2024	0.9550	0.9850	0.9500	0.9550	0.9550	784,800
Jan 19, 2024	0.9600	0.9800	0.9500	0.9550	0.9550	768,600
Jan 18, 2024	0.9700	0.9700	0.9350	0.9500	0.9500	1,365,600
Jan 17, 2024	0.9750	0.9850	0.9550	0.9600	0.9600	584,100
Jan 16, 2024	0.9900	0.9900	0.9400	0.9750	0.9750	959,200
Jan 15, 2024	0.9850	1.0000	0.9750	0.9750	0.9750	1,554,800
Jan 12, 2024	0.9850	0.9900	0.9750	0.9900	0.9900	199,800
Jan 11, 2024	0.9900	1.0000	0.9700	0.9850	0.9850	517,700
Jan 10, 2024	0.9950	1.0000	0.9800	0.9950	0.9950	790,200
Jan 09, 2024	1.0100	1.0200	0.9950	1.0100	1.0100	486,900
Jan 08, 2024	1.0100	1.0200	1.0000	1.0100	1.0100	1,426,800
Jan 05, 2024	0.9800	1.0000	0.9750	1.0000	1.0000	1,109,700
Jan 04, 2024	0.9950	1.0000	0.9750	0.9800	0.9800	1,222,100
Jan 03, 2024	0.9500	1.0000	0.9350	0.9950	0.9950	2,189,100
Jan 02, 2024	0.9200	0.9500	0.9150	0.9500	0.9500	1,002,000
Dec 29, 2023	0.9200	0.9300	0.9100	0.9200	0.9200	375,900
Dec 28, 2023	0.9000	0.9300	0.8800	0.9200	0.9200	3,122,300
Dec 27, 2023	0.9350	0.9350	0.9000	0.9000	0.9000	1,658,900
Dec 26, 2023	0.9300	0.9500	0.9250	0.9400	0.9400	1,390,800
Dec 22, 2023	0.9450	0.9450	0.9250	0.9300	0.9300	1,788,800
Dec 21, 2023	0.9350	0.9500	0.9250	0.9500	0.9500	1,455,400
Dec 20, 2023	0.9400	0.9500	0.9400	0.9500	0.9500	190,000
Dec 19, 2023	0.9400	0.9450	0.9300	0.9450	0.9450	401,200
Dec 18, 2023	0.9500	0.9500	0.9400	0.9400	0.9400	114,400
Dec 15, 2023	0.9300	0.9600	0.9300	0.9600	0.9600	284,300
Dec 14, 2023	0.9550	0.9550	0.9350	0.9400	0.9400	637,400
Dec 13, 2023	0.9550	0.9550	0.9550	0.9550	0.9550	85,000
Dec 12, 2023	0.9600	0.9650	0.9550	0.9550	0.9550	1,558,900
Dec 11, 2023	0.9600	0.9650	0.9450	0.9600	0.9600	991,300
Dec 08, 2023	0.9550	0.9650	0.9500	0.9650	0.9650	248,800
Dec 07, 2023	0.9600	0.9650	0.9500	0.9650	0.9650	290,500
Dec 06, 2023	0.9700	0.9700	0.9450	0.9600	0.9600	964,700
Dec 05, 2023	0.9700	0.9700	0.9600	0.9600	0.9600	214,000
Dec 04, 2023	0.9500	0.9850	0.9450	0.9750	0.9750	1,364,300
Dec 01, 2023	0.9600	0.9700	0.9300	0.9550	0.9550	2,337,000
Nov 30, 2023	0.9750	0.9900	0.9600	0.9600	0.9600	709,300
Nov 29, 2023	1.0300	1.0400	0.9400	0.9750	0.9750	2,886,600
Nov 28, 2023	1.0600	1.0600	1.0100	1.0100	1.0100	1,427,100
Nov 27, 2023	1.0000	1.0800	1.0000	1.0600	1.0600	4,236,000
Nov 24, 2023	0.9900	0.9900	0.9650	0.9850	0.9850	2,240,000
Nov 23, 2023	0.9750	0.9950	0.9750	0.9900	0.9900	959,200
Nov 22, 2023	0.9800	0.9850	0.9700	0.9800	0.9800	1,074,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7263-0.0000(-0.00%)

CRUDE OIL82.26-0.47(-0.57%)

Bitcoin CAD89,025.70+4,052.37(+4.77%)

Nextgreen Global Berhad (7241.KL)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7263
-0.0000(-0.00%)

CRUDE OIL
82.26
-0.47(-0.57%)

Bitcoin CAD
89,025.70
+4,052.37(+4.77%)