Nextgreen Global Bhd (7241) Historical Prices

Time Period

Events

MY:7241 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.72	0.78	0.72	0.74	0.74	+3.50%	6,916,800	2.52
Nov 10, 2026	0.71	0.74	0.71	0.72	0.72	+1.42%	781,800	0.28
Nov 09, 2026	0.71	0.72	0.71	0.71	0.71	0.00%	0	0.00
Nov 06, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	2,220,600	0.76
Nov 05, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	2,253,900	0.77
Nov 04, 2026	0.73	0.74	0.72	0.73	0.73	-0.68%	1,032,500	0.34
Nov 03, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	1,797,200	0.58
Nov 02, 2026	0.74	0.74	0.73	0.74	0.74	0.00%	1,137,700	0.36
Oct 30, 2026	0.73	0.75	0.73	0.74	0.74	0.00%	300,800	0.09
Oct 29, 2026	0.74	0.74	0.73	0.74	0.74	0.00%	3,970,100	1.21
Oct 28, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	4,011,900	1.23
Oct 27, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	356,100	0.11
Oct 26, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	6,137,500	1.86
Oct 23, 2026	0.76	0.77	0.75	0.76	0.76	0.00%	4,947,100	1.51
Oct 22, 2026	0.76	0.77	0.76	0.76	0.76	-0.66%	384,600	0.12
Oct 21, 2026	0.76	0.77	0.76	0.76	0.76	+0.66%	4,379,900	1.32
Oct 20, 2026	0.77	0.77	0.76	0.76	0.76	-1.95%	5,145,500	1.56
Oct 19, 2026	0.77	0.78	0.76	0.77	0.77	0.00%	153,100	0.05
Oct 16, 2026	0.76	0.78	0.76	0.77	0.77	+1.32%	259,299	0.08
Oct 15, 2026	0.76	0.78	0.75	0.76	0.76	+0.66%	2,957,400	0.87
Oct 14, 2026	0.76	0.77	0.75	0.76	0.76	+0.67%	1,492,900	0.43
Oct 13, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	180,500	0.05
Oct 12, 2026	0.76	0.79	0.76	0.76	0.76	0.00%	752,500	0.21
Oct 09, 2026	0.76	0.78	0.75	0.76	0.76	+0.66%	333,800	0.09
Oct 08, 2026	0.75	0.77	0.75	0.76	0.76	+1.34%	204,300	0.06
Oct 07, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	547,100	0.15
Oct 06, 2026	0.75	0.77	0.74	0.76	0.76	-1.31%	349,800	0.09
Oct 05, 2026	0.78	0.79	0.77	0.77	0.77	0.00%	859,700	0.22
Oct 02, 2026	0.74	0.78	0.74	0.77	0.77	+2.68%	1,592,000	0.41
Oct 01, 2026	0.73	0.76	0.73	0.75	0.75	+2.05%	489,100	0.13
Sep 30, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	185,000	0.05
Sep 29, 2026	0.72	0.76	0.72	0.74	0.74	+2.08%	1,892,900	0.48
Sep 28, 2026	0.72	0.73	0.71	0.72	0.72	0.00%	1,059,400	0.27
Sep 25, 2026	0.71	0.73	0.71	0.72	0.72	+0.70%	1,516,900	0.38
Sep 24, 2026	0.71	0.72	0.71	0.72	0.72	+1.42%	1,374,900	0.35
Sep 23, 2026	0.71	0.71	0.70	0.71	0.71	0.00%	5,139,600	1.29
Sep 22, 2026	0.71	0.71	0.70	0.71	0.71	0.00%	3,401,000	0.86
Sep 21, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	1,609,700	0.41
Sep 18, 2026	0.71	0.72	0.70	0.72	0.72	+2.13%	3,117,500	0.78
Sep 17, 2026	0.70	0.71	0.69	0.71	0.71	+0.71%	5,119,200	1.31
Sep 16, 2026	0.70	0.71	0.70	0.70	0.70	0.00%	0	0.00
Sep 15, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	2,122,700	0.54
Sep 14, 2026	0.70	0.72	0.69	0.71	0.71	+2.90%	5,848,700	1.53
Sep 11, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	5,388,000	1.43
Sep 10, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	2,122,000	0.57
Sep 09, 2026	0.70	0.71	0.69	0.71	0.71	+0.71%	5,893,200	1.60
Sep 08, 2026	0.68	0.70	0.68	0.70	0.70	+2.94%	4,072,100	1.12
Sep 07, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	2,172,000	0.60
Sep 04, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	5,089,100	1.44
Sep 03, 2026	0.70	0.70	0.69	0.70	0.70	+0.72%	4,263,600	1.21

Nextgreen Global Bhd historical prices

Nextgreen Global Bhd (7241) Historical Prices

Become an Expert with TipRanks Premium