Live

Stocks are sliding as Trump's China trade war intensifies. See the latest.

Kuala Lumpur - Delayed Quote MYR

Nexgram Holdings Berhad (0096.KL)

0.0150

0.0000

(0.00%)

At close: 4:50:08 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	230,900
Apr 9, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	1,535,700
Apr 8, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	142,400
Apr 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,614,200
Apr 4, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	47,800
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	23,700
Apr 2, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	437,500
Mar 28, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	121,200
Mar 27, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	322,300
Mar 26, 2025	0.0200	0.0200	0.0100	0.0150	0.0150	6,727,200
Mar 25, 2025	0.0200	0.0200	0.0100	0.0150	0.0150	524,700
Mar 24, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	4,552,800
Mar 21, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	465,200
Mar 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	5,989,100
Mar 19, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	16,500
Mar 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	742,000
Mar 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Mar 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	100
Mar 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 7, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	800
Mar 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	511,600
Mar 5, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	156,600
Mar 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	48,100
Mar 3, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	1,241,400
Feb 28, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	583,700
Feb 27, 2025	0.0150	0.0200	0.0100	0.0150	0.0150	338,100
Feb 26, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	106,100
Feb 25, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	102,500
Feb 24, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	155,700
Feb 21, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	244,300
Feb 20, 2025	0.0150	0.0150	0.0100	0.0150	0.0150	906,200
Feb 19, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	524,100
Feb 18, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	115,200
Feb 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,300
Feb 14, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	29,400
Feb 13, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	170,400
Feb 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 10, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	110,300
Feb 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	460,000
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Feb 5, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	27,200
Feb 4, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	5,100
Feb 3, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	331,100
Jan 31, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	307,000
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,961,500
Jan 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	365,000
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Jan 22, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	602,600
Jan 21, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	1,875,900
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Jan 17, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	303,000
Jan 16, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	573,500
Jan 15, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	146,600
Jan 14, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	256,600
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	66,100
Jan 10, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	66,900
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	200
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 7, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	121,100
Jan 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	54,300
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	3,100
Jan 2, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	176,600
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	43,100
Dec 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	51,100
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	516,400
Dec 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	218,200
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	85,100
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	62,200
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	32,000
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Dec 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	400,200
Dec 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	286,500
Dec 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	320,200
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	879,200
Dec 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	321,400
Dec 9, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	951,700
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,600
Dec 5, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	447,400
Dec 4, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	500
Dec 3, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	70,100
Dec 2, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	92,200
Nov 29, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	77,400
Nov 28, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	10,100
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 26, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	2,698,900
Nov 25, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	4,200
Nov 22, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	99,100
Nov 21, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	3,092,200
Nov 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	41,100
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,700
Nov 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,100
Nov 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,200
Nov 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	111,200
Nov 13, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	302,900
Nov 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Nov 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,100
Nov 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Nov 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	61,900
Nov 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	26,000
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	113,200
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	256,100
Oct 29, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	464,600
Oct 28, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	63,600
Oct 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Oct 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	65,000
Oct 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,600
Oct 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Oct 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	87,400
Oct 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	800
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	24,800
Oct 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	586,100
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46,900
Oct 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	307,000
Oct 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,200
Oct 10, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	536,500
Oct 9, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	19,000
Oct 8, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	213,100
Oct 7, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	25,000
Oct 4, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	5,400
Oct 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	457,900
Oct 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	294,100
Sep 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	564,800
Sep 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	87,300
Sep 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,870,100
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	328,000
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	210,000
Sep 23, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	227,000
Sep 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	50,500
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,043,100
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,101,000
Sep 17, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,124,700
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
Sep 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	940,000
Sep 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
Sep 10, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	224,000
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,931,600
Sep 6, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,231,300
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,548,300
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,080,000
Sep 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,083,900
Sep 2, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,500
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,058,700
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	453,000
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Aug 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	82,500
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	445,100
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,800
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,300
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 20, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	347,600
Aug 19, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	93,600
Aug 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	30,100
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,136,100
Aug 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	65,100
Aug 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	990,200
Aug 9, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	204,200
Aug 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	240,100
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Aug 6, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	10,236,600
Aug 5, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	21,502,000
Aug 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	273,100
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	147,900
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	53,000
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,001,000
Jul 29, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	43,500
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	542,500
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,091,100
Jul 23, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	283,000
Jul 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	313,300
Jul 19, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	107,800
Jul 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	56,300
Jul 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	529,300
Jul 16, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	425,100
Jul 15, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,169,600
Jul 12, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	535,600
Jul 11, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	468,900
Jul 10, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	75,100
Jul 9, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	131,000
Jul 5, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	311,100
Jul 4, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	96,000
Jul 3, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	31,800
Jul 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
Jul 1, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	280,500
Jun 28, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	236,800
Jun 27, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,383,600
Jun 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,854,500
Jun 25, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	4,652,300
Jun 24, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,556,500
Jun 21, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	258,300
Jun 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,353,500
Jun 19, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,969,400
Jun 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	2,713,200
Jun 14, 2024	0.0200	0.0250	0.0150	0.0200	0.0200	33,628,800
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	132,000
Jun 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	445,400
Jun 11, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	34,892,200
Jun 10, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	17,330,000
Jun 7, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	34,322,800
Jun 6, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	739,200
Jun 5, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	2,060,200
Jun 4, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	3,075,700
May 31, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,008,700
May 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	4,247,600
May 29, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	3,715,700
May 28, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	2,937,900
May 27, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	4,586,400
May 24, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	28,140,100
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	81,200
May 21, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	12,515,300
May 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	8,817,000
May 17, 2024	0.0200	0.0250	0.0150	0.0200	0.0200	31,125,200
May 16, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	33,565,300
May 15, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	57,362,600
May 14, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	1,161,100
May 13, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	240,000
May 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	60,000
May 9, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,134,800
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,400
May 7, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	8,511,900
May 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
May 3, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	607,600
May 2, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	545,100
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	56,300
Apr 29, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	30,000
Apr 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	110,700
Apr 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	40,000
Apr 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	67,700
Apr 23, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	247,000
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	111,600
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	444,000
Apr 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	762,100
Apr 17, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	74,600
Apr 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	210,000
Apr 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	179,600
Apr 12, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	1,234,600