Gagasan Nadi Cergas Bhd. (0206) Historical Prices

Time Period

Events

MY:0206 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	58,000	0.12
Nov 10, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	56,000	0.11
Nov 09, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	0	0.00
Nov 06, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	270,500	0.52
Nov 05, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	195,000	0.36
Nov 04, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	198,500	0.36
Nov 03, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	74,800	0.12
Nov 02, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	145,000	0.20
Oct 30, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	436,600	0.56
Oct 29, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	2,617,200	3.42
Oct 28, 2026	0.35	0.35	0.34	0.35	0.35	+1.45%	495,800	0.64
Oct 27, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	1,546,900	1.99
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	879,500	1.10
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	+1.49%	282,100	0.35
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	441,900	0.56
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	458,600	0.57
Oct 20, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	666,000	0.83
Oct 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,232,800	1.56
Oct 16, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	311,800	0.40
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	+1.49%	688,000	0.88
Oct 14, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	481,400	0.62
Oct 13, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	2,771,200	3.75
Oct 12, 2026	0.32	0.34	0.32	0.34	0.34	+4.69%	2,052,600	2.86
Oct 09, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	141,200	0.20
Oct 08, 2026	0.32	0.33	0.32	0.33	0.33	+1.56%	586,800	0.82
Oct 07, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	637,300	0.90
Oct 06, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	504,600	0.72
Oct 05, 2026	0.31	0.31	0.31	0.31	0.31	+3.33%	338,100	0.48
Oct 02, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	541,100	0.78
Oct 01, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	1,972,200	2.94
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	2,117,300	3.29
Sep 29, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	4,100	0.01
Sep 28, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	233,500	0.36
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	78,000	0.12
Sep 24, 2026	0.31	0.31	0.31	0.31	0.31	+1.67%	56,900	0.08
Sep 23, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	371,600	0.55
Sep 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,070,100	1.61
Sep 21, 2026	0.31	0.31	0.31	0.31	0.31	+3.33%	136,400	0.20
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	20,500	0.03
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	38,100	0.06
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	315,900	0.47
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	49,800	0.07
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	210,300	0.31
Sep 10, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	71,200	0.10
Sep 09, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	40,000	0.06
Sep 08, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	75,400	0.11
Sep 07, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	113,300	0.16
Sep 04, 2026	0.32	0.33	0.31	0.33	0.33	+3.17%	545,000	0.75
Sep 03, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	114,500	0.16

Gagasan Nadi Cergas Bhd. historical prices

Gagasan Nadi Cergas Bhd. (0206) Historical Prices

Become an Expert with TipRanks Premium