NexG Bina Berhad(MY:7154)
0.030.00 (0.00%)
MY:7154
NexG Bina Berhad historical prices
0.03
At close:0.00 (0.00%)
NexG Bina Berhad (7154) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 504,600 | 0.32 |
| Nov 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 202,000 | 0.13 |
| Nov 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 1,178,300 | 0.75 |
| Nov 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 117,600 | 0.07 |
| Nov 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 500,000 | 0.31 |
| Nov 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 200,000 | 0.12 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 181,600 | 0.11 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 24,100 | 0.01 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 604,400 | 0.37 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 206,500 | 0.13 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 280,000 | 0.17 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +20.00% | 677,500 | 0.42 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,000 | 0.03 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 203,500 | 0.13 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 401,900 | 0.25 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +20.00% | 1,601,500 | 1.01 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 306,000 | 0.19 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 961,900 | 0.61 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 515,700 | 0.33 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 2,000 | 0.00 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 928,900 | 0.55 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 1,068,600 | 0.63 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 400,500 | 0.24 |
| Oct 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 2,939,900 | 1.77 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 3,052,800 | 1.88 |
| Oct 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 7,715,000 | 5.14 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 1,779,700 | 1.19 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 219,200 | 0.14 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 606,000 | 0.39 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 958,700 | 0.61 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 2,050,000 | 1.31 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,425,900 | 2.17 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 30,100 | 0.02 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 100 | 0.00 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 426,000 | 0.27 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +50.00% | 904,600 | 0.57 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 495,900 | 0.31 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 496,900 | 0.31 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 343,300 | 0.18 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 3,808,800 | 2.08 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 103,200 | 0.06 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 1,024,900 | 0.56 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 135,400 | 0.07 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 447,400 | 0.24 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 582,700 | 0.32 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 6,725,600 | 3.88 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 372,100 | 0.21 |
