This printed article is located at http://nextgreenglobal.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 14, 2018 to Nov 13, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/10/2018 to 13/11/2018)
0.470 0.640 0.465 0.575 174,242,4000.575
Previous 2 weeks
(16/10/2018 to 29/10/2018)
0.410 0.640 0.410 0.470 311,927,2000.470
Previous 4 weeks
(18/09/2018 to 15/10/2018)
0.350 0.460 0.345 0.415 50,538,5000.415
Daily Historical Data
13/11/2018 0.550 0.590 0.540 0.575 15,676,8000.575
12/11/2018 0.525 0.565 0.515 0.560 16,114,3000.560
09/11/2018 0.545 0.560 0.525 0.540 10,959,2000.540
08/11/2018 0.635 0.640 0.540 0.545 26,290,7000.545
07/11/2018 0.605 0.635 0.605 0.625 21,472,4000.625
05/11/2018 0.550 0.595 0.545 0.590 18,832,9000.590
02/11/2018 0.525 0.565 0.520 0.545 25,929,4000.545
01/11/2018 0.490 0.535 0.480 0.520 27,714,0000.520
31/10/2018 0.475 0.495 0.475 0.490 6,698,3000.490
30/10/2018 0.470 0.480 0.465 0.470 4,554,4000.470
29/10/2018 0.470 0.480 0.460 0.470 4,494,3000.470
26/10/2018 0.475 0.475 0.445 0.470 5,704,5000.470
25/10/2018 0.470 0.475 0.465 0.470 1,781,4000.470
24/10/2018 0.475 0.485 0.465 0.480 5,758,3000.480
23/10/2018 0.495 0.500 0.465 0.480 11,718,0000.480
22/10/2018 0.475 0.500 0.465 0.495 18,968,1000.495
19/10/2018 0.475 0.490 0.465 0.480 6,305,9000.480
18/10/2018 0.470 0.505 0.455 0.485 21,754,7000.485
17/10/2018 0.500 0.505 0.460 0.470 27,182,6000.470
16/10/2018 0.410 0.500 0.410 0.495 34,017,0000.495
15/10/2018 0.415 0.425 0.410 0.415 2,263,4000.415
12/10/2018 0.405 0.420 0.405 0.410 2,137,3000.410
11/10/2018 0.405 0.415 0.385 0.410 2,646,6000.410
10/10/2018 0.435 0.440 0.405 0.415 2,546,0000.415
09/10/2018 0.400 0.435 0.400 0.430 2,457,2000.430
08/10/2018 0.405 0.415 0.400 0.410 1,087,3000.410
05/10/2018 0.405 0.425 0.400 0.415 1,785,0000.415
04/10/2018 0.415 0.420 0.405 0.410 1,124,0000.410
03/10/2018 0.430 0.435 0.415 0.420 1,592,6000.420
02/10/2018 0.430 0.435 0.425 0.430 1,151,0000.430
01/10/2018 0.425 0.440 0.425 0.435 1,223,3000.435
28/09/2018 0.445 0.445 0.425 0.425 2,110,4000.425
27/09/2018 0.450 0.460 0.445 0.445 4,668,3000.445
26/09/2018 0.420 0.445 0.410 0.445 5,338,0000.445
25/09/2018 0.400 0.440 0.400 0.425 4,838,9000.425
24/09/2018 0.365 0.395 0.365 0.390 2,152,5000.390
21/09/2018 0.350 0.365 0.350 0.365 10,717,7000.365
20/09/2018 0.350 0.355 0.345 0.355 236,5000.355
19/09/2018 0.350 0.355 0.350 0.355 66,5000.355
18/09/2018 0.350 0.355 0.350 0.355 396,0000.355
14/09/2018 0.350 0.355 0.350 0.355 72,9000.355
13/09/2018 0.350 0.350 0.345 0.345 986,6000.345
12/09/2018 0.345 0.350 0.345 0.345 1,220,1000.345
07/09/2018 0.345 0.350 0.345 0.350 282,2000.350
06/09/2018 0.350 0.350 0.350 0.350 107,0000.350
05/09/2018 0.350 0.355 0.350 0.355 297,5000.355
04/09/2018 0.350 0.355 0.350 0.355 410,6000.355
03/09/2018 0.350 0.355 0.350 0.350 747,5000.350
30/08/2018 0.350 0.355 0.350 0.350 414,5000.350
29/08/2018 0.360 0.360 0.360 0.360 176,5000.360
28/08/2018 0.360 0.365 0.355 0.360 247,7000.360
27/08/2018 0.350 0.350 0.350 0.350 455,4000.350
24/08/2018 0.355 0.355 0.350 0.350 444,1000.350
23/08/2018 0.355 0.355 0.350 0.355 90,1000.355
21/08/2018 0.360 0.360 0.355 0.355 749,1000.355
20/08/2018 0.365 0.365 0.360 0.360 677,0000.360
17/08/2018 0.365 0.370 0.365 0.365 515,9000.365
16/08/2018 0.365 0.370 0.365 0.370 149,7000.370
15/08/2018 0.365 0.380 0.365 0.370 2,345,9000.370
14/08/2018 0.365 0.365 0.360 0.360 861,0000.360

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. MalaysiaPLC.com. All Rights Reserved.