Kuala Lumpur - Delayed Quote MYR

Nextgreen Global Berhad (7241.KL)

0.7850
0.0000
(0.00%)
At close: 4:53:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.78500.78500.77500.78500.7850284,700
May 8, 20250.76500.79000.76500.78500.7850693,200
May 7, 20250.75500.77000.75500.77000.77001,377,500
May 6, 20250.75500.77000.75500.76500.7650329,000
May 5, 20250.74500.76000.74500.75500.75501,077,800
May 2, 20250.75500.76000.74000.75000.75001,968,800
Apr 30, 20250.74500.75000.74500.75000.7500329,200
Apr 29, 20250.74500.75000.74500.75000.7500199,500
Apr 28, 20250.74500.75000.74000.75000.7500728,400
Apr 25, 20250.74500.74500.74000.74500.7450645,400
Apr 24, 20250.74000.75000.74000.75000.7500558,900
Apr 23, 20250.73500.74500.72500.74500.74501,550,700
Apr 22, 20250.74000.75000.71500.75000.75002,078,600
Apr 21, 20250.76000.76000.74500.74500.7450719,700
Apr 18, 20250.76500.76500.74500.76500.76501,453,100
Apr 17, 20250.78500.78500.74500.76500.76501,653,000
Apr 16, 20250.79000.80500.76000.78500.78501,341,900
Apr 15, 20250.75500.82000.75000.80000.80004,808,600
Apr 14, 20250.74500.76000.74500.75500.75501,862,900
Apr 11, 20250.76000.76000.73500.74500.74502,683,400
Apr 10, 20250.74500.77000.74000.77000.77002,366,100
Apr 9, 20250.74000.74500.72000.74000.74002,477,400
Apr 8, 20250.74000.75000.73000.74000.74001,248,100
Apr 7, 20250.77500.77500.71500.74000.74002,717,700
Apr 4, 20250.77000.78000.76500.78000.78001,910,700
Apr 3, 20250.78000.78000.77500.77500.77501,864,400
Apr 2, 20250.77500.78000.77500.78000.78001,463,700
Mar 28, 20250.77500.80000.77500.78000.78001,229,500
Mar 27, 20250.80000.80500.77500.78000.78002,097,800
Mar 26, 20250.77500.80500.77500.80500.8050418,200
Mar 25, 20250.77500.78000.77500.78000.780071,900
Mar 24, 20250.77500.78000.77000.77500.77501,391,200
Mar 21, 20250.77500.78000.77000.77500.7750792,600
Mar 20, 20250.78500.80000.77500.78000.78001,135,800
Mar 19, 20250.78000.78500.77500.78500.78501,300,500
Mar 17, 20250.78000.78500.78000.78000.78001,605,900
Mar 14, 20250.78500.78500.77500.78000.78001,847,500
Mar 13, 20250.77500.79500.77000.78000.78001,636,900
Mar 12, 20250.78000.78000.76500.77000.77001,179,700
Mar 11, 20250.77500.78500.77000.78000.78002,611,500
Mar 10, 20250.77500.78000.77000.78000.78001,358,700
Mar 7, 20250.79000.80000.77500.77500.77501,367,000
Mar 6, 20250.78000.82000.77500.81000.81004,323,800
Mar 5, 20250.79500.81500.77000.79000.79003,252,700
Mar 4, 20250.82000.82500.79000.79500.79503,690,700
Mar 3, 20250.85000.86000.82000.82500.82502,654,900
Feb 28, 20250.86000.86500.83000.85000.85003,086,300
Feb 27, 20250.86000.86500.85500.86000.86002,187,100
Feb 26, 20250.86500.87500.86000.86500.86501,322,800
Feb 25, 20250.86000.86500.85500.86000.86002,181,300
Feb 24, 20250.87000.87500.86000.86000.86002,195,200
Feb 21, 20250.87500.87500.86500.87000.87001,672,300
Feb 20, 20250.87500.87500.86500.87000.87001,798,600
Feb 19, 20250.87500.88000.87500.87500.87501,307,100
Feb 18, 20250.88000.88000.87000.87500.87501,505,600
Feb 17, 20250.88500.88500.87500.88000.88001,519,000
Feb 14, 20250.87000.88500.86500.88500.88501,828,400
Feb 13, 20250.88000.88500.87000.87500.87501,174,100
Feb 12, 20250.87500.88500.87500.88000.88001,348,300
Feb 10, 20250.88500.89500.88000.88500.88501,392,100
Feb 7, 20250.88500.89000.87500.88500.88501,159,900
Feb 6, 20250.88000.88500.87000.88500.88502,920,700
Feb 5, 20250.86500.88500.86500.88500.88502,296,400
Feb 4, 20250.87000.88000.87000.87500.87501,727,500
Feb 3, 20250.88500.88500.87000.87500.87502,413,000
Jan 31, 20250.89000.89000.87500.88500.88502,536,600
Jan 28, 20250.86500.89000.86000.89000.89002,304,200
Jan 27, 20250.87000.87000.85000.86000.86003,092,900
Jan 24, 20250.87500.88000.86500.86500.86501,754,400
Jan 23, 20250.88000.88500.87000.88000.88001,078,500
Jan 22, 20250.89000.89500.87500.89000.89001,273,300
Jan 21, 20250.88000.89000.87000.89000.89001,059,000
Jan 20, 20250.87500.87500.86000.87000.87001,069,000
Jan 17, 20250.87500.88000.86500.87000.87001,189,100
Jan 16, 20250.88500.88500.86500.86500.86501,122,100
Jan 15, 20250.88000.89000.86000.89000.89001,081,400
Jan 14, 20250.87000.88000.86500.87000.87001,201,100
Jan 13, 20250.88000.89000.86500.87000.87001,228,300
Jan 10, 20250.89000.89500.87500.88500.8850994,700
Jan 9, 20250.88000.89000.88000.89000.89001,374,200
Jan 8, 20250.89000.89000.88000.89000.8900767,400
Jan 7, 20250.88500.89000.88500.88500.8850538,000
Jan 6, 20250.88500.89500.88500.88500.8850802,000
Jan 3, 20250.89000.89500.88500.89000.8900500,600
Jan 2, 20250.89000.89500.89000.89500.8950431,000
Dec 31, 20240.89000.89500.88500.89500.8950861,000
Dec 30, 20240.88500.89500.88000.89500.8950487,000
Dec 27, 20240.88000.89500.87500.89000.8900999,000
Dec 26, 20240.89000.89000.87500.88000.88001,070,200
Dec 24, 20240.88500.89000.87500.89000.89001,114,100
Dec 23, 20240.88000.89000.87500.89000.8900334,100
Dec 20, 20240.89000.90000.87000.90000.9000883,500
Dec 19, 20240.89000.89000.86500.89000.89001,297,000
Dec 18, 20240.89000.89500.88500.89500.8950238,600
Dec 17, 20240.90000.90000.89000.90000.9000616,500
Dec 16, 20240.90500.90500.89500.90000.9000637,500
Dec 13, 20240.89500.90000.88500.90000.9000395,900
Dec 12, 20240.90000.91000.89500.90000.9000620,800
Dec 11, 20240.89500.90500.89000.90500.9050814,900
Dec 10, 20240.92000.92000.90000.90000.9000254,400
Dec 9, 20240.92000.92000.90500.92000.9200292,600
Dec 6, 20240.91000.92000.91000.92000.920081,700
Dec 5, 20240.92000.92000.91500.92000.9200145,500
Dec 4, 20240.91500.92000.91000.92000.9200533,700
Dec 3, 20240.93000.93000.91000.92000.9200193,000
Dec 2, 20240.90500.93000.90500.92500.92502,570,500
Nov 29, 20240.90500.90500.90000.90500.9050555,600
Nov 28, 20240.90000.91500.90000.90500.9050795,300
Nov 27, 20240.90000.90500.90000.90000.9000891,800
Nov 26, 20240.90000.90500.89500.90500.9050764,900
Nov 25, 20240.90000.91000.89500.90500.9050690,800
Nov 22, 20240.90000.90500.89500.90500.9050693,800
Nov 21, 20240.91000.91500.90500.90500.9050429,900
Nov 20, 20240.90500.91000.90000.91000.9100447,100
Nov 19, 20240.90500.91000.90500.90500.9050947,900
Nov 18, 20240.91500.92500.90500.91000.91001,056,200
Nov 15, 20240.91000.93000.90000.91500.91501,374,100
Nov 14, 20240.89000.91000.88000.91000.91005,011,400
Nov 13, 20240.88000.89000.87000.89000.8900421,100
Nov 12, 20240.88500.89500.88000.89000.8900716,900
Nov 11, 20240.89000.90000.88000.88500.8850536,300
Nov 8, 20240.89000.89500.88000.89000.8900342,000
Nov 7, 20240.90500.91000.89000.90000.9000928,500
Nov 6, 20240.87000.91000.87000.90500.90501,018,300
Nov 5, 20240.86000.88000.86000.88000.8800397,500
Nov 4, 20240.86000.86500.85000.86000.8600689,700
Nov 1, 20240.86500.86500.85500.86500.8650210,000
Oct 30, 20240.86000.87000.86000.87000.8700452,900
Oct 29, 20240.86500.87000.86500.87000.8700544,000
Oct 28, 20240.86500.87000.85500.86500.8650868,200
Oct 25, 20240.85500.88000.85000.86500.86503,839,400
Oct 24, 20240.85500.86000.85000.85500.85501,891,200
Oct 23, 20240.84000.85500.84000.85500.85503,308,500
Oct 22, 20240.85000.85500.84000.85000.85001,157,300
Oct 21, 20240.85000.85000.84000.85000.85001,465,900
Oct 18, 20240.85000.85000.84000.85000.8500993,600
Oct 17, 20240.84500.85000.84000.85000.85001,237,500
Oct 16, 20240.85500.85500.83500.85000.85001,771,600
Oct 15, 20240.85000.85000.83500.85000.85001,191,700
Oct 14, 20240.85000.85000.84000.84500.8450893,700
Oct 11, 20240.85500.85500.84000.85000.85001,777,800
Oct 10, 20240.85000.85500.84500.85000.8500998,800
Oct 9, 20240.85500.86000.85000.85000.85001,182,000
Oct 8, 20240.86000.86500.84500.86000.86002,045,600
Oct 7, 20240.86500.86500.84500.86000.86001,149,800
Oct 4, 20240.85000.88000.84500.87500.8750977,100
Oct 3, 20240.84500.85000.84500.85000.85001,198,500
Oct 2, 20240.84500.85000.84000.84500.8450872,200
Oct 1, 20240.84500.85500.84000.85000.85001,220,400
Sep 30, 20240.84500.86000.84000.86000.86001,274,100
Sep 27, 20240.85500.86000.84000.86000.8600907,900
Sep 26, 20240.85500.86000.84500.86000.86001,174,500
Sep 25, 20240.86500.86500.84000.86000.86001,093,900
Sep 24, 20240.85500.88000.84500.85500.85501,060,500
Sep 23, 20240.85000.86000.83500.85000.8500788,100
Sep 20, 20240.86500.86500.84500.85000.85001,958,900
Sep 19, 20240.82500.87000.81500.86500.86501,366,200
Sep 18, 20240.80000.82500.79000.82500.82501,992,600
Sep 17, 20240.81500.81500.79000.80000.80002,930,500
Sep 13, 20240.80000.82500.79500.80000.80003,338,800
Sep 12, 20240.84500.85000.78000.78000.78003,956,400
Sep 11, 20240.85500.86000.83000.85000.85002,381,200
Sep 10, 20240.85000.86000.82500.86000.86001,914,500
Sep 9, 20240.88000.88000.84500.84500.84501,256,200
Sep 6, 20240.88000.88500.86000.87500.87502,496,700
Sep 5, 20240.88000.88500.87000.88000.88001,136,100
Sep 4, 20240.88000.89000.88000.88000.8800428,500
Sep 3, 20240.89000.89000.88500.89000.89001,244,200
Sep 2, 20240.88500.89000.87500.89000.89001,031,500
Aug 30, 20240.89000.89000.87500.89000.8900151,100
Aug 29, 20240.89000.89500.86000.89000.89001,405,400
Aug 28, 20240.89500.90000.88500.89000.89001,386,900
Aug 27, 20240.88500.90500.88000.90000.90001,479,900
Aug 26, 20240.91000.91000.88000.88500.88501,662,100
Aug 23, 20240.89500.90000.87500.89000.8900987,300
Aug 22, 20240.87000.89500.86500.89000.89001,775,900
Aug 21, 20240.87000.87500.86000.87500.87501,141,800
Aug 20, 20240.86500.87000.86000.87000.8700737,700
Aug 19, 20240.86500.88000.86000.87000.8700876,800
Aug 16, 20240.86000.87000.85500.86500.86501,023,400
Aug 15, 20240.87000.87500.85500.86000.8600973,900
Aug 14, 20240.87000.88000.86000.86500.86501,096,100
Aug 13, 20240.86500.87000.86000.87000.87001,382,400
Aug 12, 20240.85500.87000.85000.86500.86501,170,200
Aug 9, 20240.85500.86500.85500.86000.86001,498,300
Aug 8, 20240.86500.86500.84500.86000.86001,820,000
Aug 7, 20240.84000.86500.82000.86000.86001,285,200
Aug 6, 20240.84000.84500.81000.83500.8350953,000
Aug 5, 20240.88000.89000.79000.82000.82003,987,200
Aug 2, 20240.89500.89500.87500.88500.8850952,100
Aug 1, 20240.89500.90000.89000.90000.90001,119,600
Jul 31, 20240.88500.90000.88500.89500.8950641,500
Jul 30, 20240.89500.90000.88500.89500.8950816,800
Jul 29, 20240.89500.89500.88500.89500.89501,933,700
Jul 26, 20240.89000.89500.87500.89500.89501,651,000
Jul 25, 20240.87500.89500.87500.89000.8900576,400
Jul 24, 20240.89500.89500.88000.88500.88501,753,000
Jul 23, 20240.89500.90000.88000.90000.90001,401,100
Jul 22, 20240.89000.89500.87500.89000.89002,070,800
Jul 19, 20240.89500.90000.88500.89000.89001,337,700
Jul 18, 20240.90000.90000.89000.90000.90001,104,800
Jul 17, 20240.90000.91000.89000.90000.90001,572,400
Jul 16, 20240.90000.90500.89000.90000.9000943,900
Jul 15, 20240.90000.90000.89000.90000.90001,081,100
Jul 12, 20240.90000.92000.89000.90500.90501,530,100
Jul 11, 20240.90000.92500.90000.91000.91003,029,700
Jul 10, 20240.89500.89500.87500.89500.89501,764,100
Jul 9, 20240.93000.93000.88500.89500.89502,831,400
Jul 5, 20240.92000.94500.90000.90500.90502,994,800
Jul 4, 20240.87000.95500.87000.93000.93004,885,300
Jul 3, 20240.87500.88000.86500.87000.87001,330,000
Jul 2, 20240.87000.87500.86500.87500.87503,044,400
Jul 1, 20240.88500.89000.86500.87000.87002,301,800
Jun 28, 20240.86000.88500.86000.88000.88004,965,200
Jun 27, 20240.86000.86500.85500.86000.86002,326,100
Jun 26, 20240.86000.86500.85500.86000.86001,744,500
Jun 25, 20240.86500.86500.85500.86000.86002,556,200
Jun 24, 20240.87000.87000.86000.86500.86502,064,300
Jun 21, 20240.87000.87000.86000.86500.86501,911,300
Jun 20, 20240.86500.87000.86000.87000.87002,011,800
Jun 19, 20240.87000.87000.85500.86500.86502,315,100
Jun 18, 20240.87000.89000.86000.87000.87002,884,200
Jun 14, 20240.87000.87000.86000.87000.87002,008,500
Jun 13, 20240.86000.87000.86000.87000.87001,261,700
Jun 12, 20240.86500.87000.85500.86500.86502,132,900
Jun 11, 20240.87000.87000.85500.86500.86504,722,300
Jun 10, 20240.88000.88000.87000.87500.87501,978,500
Jun 7, 20240.87500.88500.87500.88000.88002,889,100
Jun 6, 20240.86000.88000.86000.87500.87502,222,700
Jun 5, 20240.87000.87000.86000.86500.86502,003,300
Jun 4, 20240.87000.87500.86000.86500.86502,220,400
May 31, 20240.86500.87000.86000.86500.86501,666,000
May 30, 20240.87500.88000.86000.87000.87002,030,900
May 29, 20240.88000.88000.86500.87000.87001,694,500
May 28, 20240.88000.88500.87000.87500.87501,035,400
May 27, 20240.88000.88500.87500.88500.88501,416,600
May 24, 20240.88000.89000.87500.89000.89001,906,100
May 23, 20240.88500.89000.87500.88500.8850899,300
May 21, 20240.87000.89000.87000.89000.8900606,400
May 20, 20240.88500.88500.87000.88500.88502,844,000
May 17, 20240.89000.89000.86500.88500.88502,122,400
May 16, 20240.89500.89500.88500.89000.8900931,300
May 15, 20240.89500.90000.89000.90000.90001,641,300
May 14, 20240.89500.89500.88500.89500.8950893,500
May 13, 20240.89500.89500.87500.89500.8950912,500
May 10, 20240.89500.90000.88500.89000.89001,088,100
May 9, 20240.90000.90000.88000.89500.89501,053,900

Related Tickers

0039.KL GFM Services Berhad
0.1950
0.00%
 
7374.KL Tien Wah Press Holdings Berhad
0.8150
0.00%
 
0213.KL MTAG Group Berhad
0.3000
+1.69%
 
0099.KL Scicom (MSC) Berhad
0.7500
+0.67%