Kuala Lumpur - Delayed Quote MYR

Nextgreen Global Berhad (7241.KL)

Compare
0.8800
-0.0100
(-1.12%)
At close: 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.88000.88500.87000.88000.88001,068,500
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
May 8, 20240.89000.91000.87500.90000.90001,258,200
May 7, 20240.89500.89500.88000.89000.89001,145,500
May 6, 20240.88500.89500.87000.89500.89501,461,600
May 3, 20240.89000.89000.86000.88000.88001,990,300
May 2, 20240.90000.90000.87000.88500.88501,261,700
Apr 30, 20240.88500.90000.86000.90000.90002,611,000
Apr 29, 20240.89500.90500.86500.88500.88502,323,900
Apr 26, 20240.91000.91500.88000.89500.89502,785,400
Apr 25, 20240.93000.93000.90500.91500.91501,933,300
Apr 24, 20240.93000.93500.91500.92500.92501,135,000
Apr 23, 20240.93000.94500.91500.92500.92501,977,300
Apr 22, 20240.92000.93000.90500.93000.9300578,400
Apr 19, 20240.93500.93500.90000.92000.92001,729,800
Apr 18, 20240.95000.95500.92500.93000.93001,565,300
Apr 17, 20240.95500.95500.93500.95500.9550682,600
Apr 16, 20240.95500.98000.93000.95500.95503,313,200
Apr 15, 20241.00001.01000.95000.95500.95504,629,300
Apr 12, 20241.00001.02001.00001.01001.01002,155,800
Apr 9, 20241.05001.06000.99501.00001.00003,262,800
Apr 8, 20241.04001.07001.02001.05001.05005,868,000
Apr 5, 20240.99501.04000.98501.02001.02006,255,200
Apr 4, 20240.94001.06000.93000.99500.99508,952,500
Apr 3, 20240.94500.94500.93000.93000.93001,600,100
Apr 2, 20240.94500.94500.94000.94000.9400561,300
Apr 1, 20240.94000.94500.93000.94500.9450567,300
Mar 29, 20240.93500.93500.93000.93500.9350269,700
Mar 27, 20240.93000.93500.93000.93500.9350637,500
Mar 26, 20240.93000.94000.92500.93500.9350708,500
Mar 25, 20240.93500.94000.93000.93500.935083,500
Mar 22, 20240.94000.95000.94000.94500.9450254,700
Mar 21, 20240.95000.95500.94000.94000.9400496,700
Mar 20, 20240.94500.95500.94500.94500.9450291,600
Mar 19, 20240.95000.95000.94500.94500.9450628,100
Mar 18, 20240.95000.96000.94500.95000.95002,216,500
Mar 15, 20240.95500.96000.94000.95000.9500261,000
Mar 14, 20240.94000.95500.94000.95500.9550706,700
Mar 13, 20240.93500.94000.93000.94000.9400437,800
Mar 12, 20240.93000.94000.92500.94000.9400299,000
Mar 11, 20240.94000.94500.93000.93500.9350789,200
Mar 8, 20240.94000.94000.93000.93000.9300544,400
Mar 7, 20240.94000.94500.92500.94500.9450203,300
Mar 6, 20240.95500.95500.91000.94500.94502,409,600
Mar 5, 20240.96000.96000.95000.95000.95001,184,600
Mar 4, 20240.95000.96500.95000.96000.9600358,500
Mar 1, 20240.96500.96500.95500.95500.9550427,200
Feb 29, 20240.98000.98000.96000.96500.9650980,700
Feb 28, 20240.97500.98500.97500.98000.9800428,700
Feb 27, 20240.97000.99000.97000.97500.97501,864,700
Feb 26, 20240.97500.97500.96000.97000.97001,418,600
Feb 23, 20240.96000.97500.96000.97000.97001,976,100
Feb 22, 20240.95500.96000.94500.95500.9550989,100
Feb 21, 20240.97000.97000.95000.95500.9550593,000
Feb 20, 20240.97000.97500.94500.97000.97001,074,500
Feb 19, 20240.98000.98000.95000.96000.9600665,100
Feb 16, 20240.98500.98500.97000.97500.97501,779,200
Feb 15, 20240.95001.00000.95000.98000.98002,461,700
Feb 14, 20240.94000.95000.94000.94500.9450228,400
Feb 13, 20240.94500.95000.92500.94000.94001,071,100
Feb 9, 20240.94000.95000.94000.95000.9500951,200
Feb 8, 20240.94500.95000.94000.94000.9400231,100
Feb 7, 20240.95500.95500.93500.94000.9400629,000
Feb 6, 20240.95500.95500.94500.95000.95001,022,400
Feb 5, 20240.95500.95500.94500.95000.9500659,300
Feb 2, 20240.96000.96500.95500.95500.95501,025,100
Jan 31, 20240.97500.97500.95000.95500.95501,006,200
Jan 30, 20240.96000.96000.95000.95000.9500524,800
Jan 29, 20240.95000.96000.94500.96000.96001,019,100
Jan 26, 20240.94500.98000.94500.96000.9600962,300
Jan 24, 20240.95500.96500.94000.96000.9600709,700
Jan 23, 20240.95500.96500.94500.95500.9550873,600

Related Tickers

0140.KL Xox Networks Berhad
0.0200
0.00%
 
0321.KL Solar District Cooling Group Berhad
0.5600
-0.88%
 
9008.KL Omesti Berhad
0.1150
0.00%
 
0167.KL MClean Technologies Berhad
0.2950
-1.67%
 
0128.KL Frontken Corporation Berhad
4.1000
-1.68%