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

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2018 to 22/06/2018)
0.350 0.365 0.335 0.360 31,541,6000.360
Previous 2 weeks
(24/05/2018 to 07/06/2018)
0.365 0.375 0.335 0.350 58,093,9000.350
Previous 4 weeks
(20/04/2018 to 23/05/2018)
0.370 0.380 0.340 0.370 45,171,0000.370
Daily Historical Data
22/06/2018 0.340 0.365 0.335 0.360 3,633,4000.360
21/06/2018 0.340 0.340 0.335 0.340 3,245,9000.340
20/06/2018 0.345 0.345 0.340 0.340 1,192,1000.340
19/06/2018 0.350 0.350 0.340 0.345 1,923,0000.345
18/06/2018 0.345 0.350 0.345 0.350 1,702,0000.350
14/06/2018 0.350 0.350 0.345 0.345 3,342,0000.345
13/06/2018 0.365 0.365 0.350 0.350 906,1000.350
12/06/2018 0.355 0.360 0.350 0.360 5,281,1000.360
11/06/2018 0.350 0.355 0.345 0.355 7,059,0000.355
08/06/2018 0.350 0.350 0.340 0.350 3,257,0000.350
07/06/2018 0.350 0.350 0.340 0.350 2,613,1000.350
06/06/2018 0.350 0.350 0.340 0.350 3,602,2000.350
05/06/2018 0.355 0.360 0.340 0.345 2,476,5000.345
04/06/2018 0.360 0.365 0.360 0.365 2,240,0000.365
01/06/2018 0.365 0.365 0.350 0.365 2,466,1000.365
31/05/2018 0.370 0.370 0.355 0.365 3,493,4000.365
30/05/2018 0.365 0.370 0.365 0.370 2,283,0000.370
28/05/2018 0.365 0.375 0.365 0.375 2,419,0000.375
25/05/2018 0.365 0.370 0.360 0.370 2,353,0000.370
24/05/2018 0.365 0.370 0.365 0.370 2,606,0000.370
23/05/2018 0.375 0.375 0.355 0.370 2,269,0000.370
22/05/2018 0.355 0.365 0.350 0.365 3,752,5000.365
21/05/2018 0.365 0.365 0.365 0.365 1,831,0000.365
18/05/2018 0.355 0.370 0.355 0.370 2,183,5000.370
17/05/2018 0.350 0.375 0.350 0.375 2,086,2000.375
16/05/2018 0.360 0.360 0.345 0.350 3,091,5000.350
15/05/2018 0.370 0.370 0.350 0.350 2,308,7000.350
14/05/2018 0.360 0.375 0.340 0.370 3,089,5000.370
08/05/2018 0.370 0.375 0.365 0.375 1,926,2000.375
07/05/2018 0.365 0.370 0.365 0.370 2,026,5000.370
04/05/2018 0.375 0.375 0.370 0.370 1,853,0000.370
03/05/2018 0.375 0.375 0.370 0.375 1,807,0000.375
02/05/2018 0.375 0.375 0.365 0.375 1,841,0000.375
30/04/2018 0.360 0.375 0.360 0.375 1,471,7000.375
27/04/2018 0.375 0.375 0.365 0.365 1,562,4000.365
26/04/2018 0.375 0.375 0.365 0.375 1,669,5000.375
25/04/2018 0.370 0.375 0.370 0.375 1,716,3000.375
24/04/2018 0.370 0.375 0.370 0.375 1,463,7000.375
23/04/2018 0.380 0.380 0.380 0.380 1,587,8000.380
20/04/2018 0.370 0.375 0.365 0.375 5,634,0000.375
19/04/2018 0.370 0.375 0.355 0.370 1,756,8000.370
18/04/2018 0.375 0.375 0.370 0.375 1,203,0000.375
17/04/2018 0.375 0.375 0.370 0.370 2,436,1000.370
16/04/2018 0.375 0.380 0.375 0.380 3,897,7000.380
13/04/2018 0.370 0.370 0.370 0.370 1,445,4000.370
12/04/2018 0.375 0.375 0.370 0.375 1,492,3000.375
11/04/2018 0.375 0.375 0.370 0.375 793,0000.375
10/04/2018 0.370 0.380 0.365 0.380 1,337,1000.380
09/04/2018 0.360 0.370 0.360 0.370 2,495,0000.370
06/04/2018 0.375 0.375 0.360 0.370 1,608,1000.370
05/04/2018 0.365 0.375 0.360 0.375 1,983,0000.375
04/04/2018 0.370 0.370 0.360 0.365 2,432,8000.365
03/04/2018 0.365 0.365 0.360 0.365 2,317,9000.365
02/04/2018 0.365 0.370 0.365 0.370 1,369,3000.370
30/03/2018 0.365 0.365 0.355 0.365 1,435,6000.365
29/03/2018 0.370 0.370 0.355 0.365 1,795,4000.365
28/03/2018 0.365 0.365 0.340 0.365 2,320,5000.365
27/03/2018 0.360 0.365 0.360 0.365 1,472,7000.365
26/03/2018 0.340 0.355 0.335 0.355 1,604,0000.355
23/03/2018 0.335 0.340 0.335 0.335 2,191,7000.335

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.