Nextgreen Global

NEXT
🏛️ malaysia →
0.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.05 1.07 1.02 1.03 2.3M
2021-12-30 1.04 1.05 1.02 1.04 1.8M
2021-12-29 0.99 1.06 0.99 1.05 7.0M
2021-12-28 0.98 1.01 0.97 0.99 1.9M
2021-12-27 1.00 1.01 0.98 0.98 0.8M
2021-12-24 1.00 1.01 0.99 1.00 0.8M
2021-12-23 0.95 1.03 0.95 1.00 8.5M
2021-12-22 0.95 0.96 0.93 0.95 0.8M
2021-12-21 0.95 0.95 0.90 0.95 1.6M
2021-12-20 0.99 0.99 0.93 0.95 2.1M
2021-12-17 0.99 1.00 0.98 0.99 1.5M
2021-12-16 0.99 1.00 0.97 0.99 0.8M
2021-12-15 0.96 1.01 0.96 0.98 2.0M
2021-12-14 0.95 0.96 0.95 0.96 0.7M
2021-12-13 0.97 0.97 0.95 0.95 0.6M
2021-12-10 0.95 0.99 0.95 0.96 1.0M
2021-12-09 0.97 0.98 0.95 0.96 1.5M
2021-12-08 0.99 1.03 0.97 0.97 2.1M
2021-12-07 0.98 1.00 0.98 0.99 0.8M
2021-12-06 0.97 1.03 0.97 0.98 3.2M
2021-12-02 0.96 0.96 0.94 0.95 2.2M
2021-12-01 1.00 1.00 0.94 0.96 1.9M
2021-11-30 0.98 1.03 0.97 1.00 1.4M
2021-11-29 1.00 1.01 0.94 1.00 2.3M
2021-11-26 1.11 1.11 0.98 1.01 5.1M
2021-11-25 1.08 1.13 1.08 1.11 1.8M
2021-11-24 1.08 1.08 1.06 1.08 0.8M
2021-11-23 1.11 1.11 1.06 1.07 1.1M
2021-11-22 1.11 1.11 1.08 1.09 1.4M
2021-11-19 1.11 1.13 1.09 1.11 1.7M
2021-11-18 1.12 1.12 1.09 1.10 1.0M
2021-11-17 1.15 1.16 1.07 1.12 2.6M
2021-11-16 1.18 1.22 1.14 1.15 5.3M
2021-11-15 1.11 1.18 1.10 1.18 4.2M
2021-11-12 1.11 1.13 1.09 1.10 2.0M
2021-11-11 1.12 1.15 1.09 1.10 1.9M
2021-11-10 1.15 1.17 1.10 1.12 2.6M
2021-11-09 1.07 1.20 1.06 1.13 10.0M
2021-11-08 1.17 1.17 1.08 1.08 4.1M
2021-11-05 1.22 1.25 1.10 1.17 5.2M
2021-11-03 1.28 1.30 1.22 1.23 4.1M
2021-11-02 1.26 1.32 1.26 1.28 4.5M
2021-11-01 1.26 1.31 1.24 1.26 5.7M
2021-10-29 1.27 1.29 1.26 1.27 2.1M
2021-10-28 1.30 1.34 1.26 1.27 6.9M
2021-10-27 1.24 1.32 1.22 1.31 15.6M
2021-10-26 1.24 1.27 1.22 1.24 4.3M
2021-10-25 1.26 1.28 1.21 1.25 8.2M
2021-10-22 1.19 1.27 1.16 1.26 14.3M
2021-10-21 1.22 1.23 1.14 1.19 8.3M
2021-10-20 1.08 1.23 1.06 1.22 36.7M
2021-10-18 0.98 1.09 0.98 1.08 20.8M
2021-10-15 0.97 0.99 0.96 0.98 6.7M
2021-10-14 0.96 1.03 0.95 0.97 24.4M
2021-10-13 0.96 0.98 0.95 0.95 4.2M
2021-10-12 0.97 1.00 0.95 0.95 19.4M
2021-10-11 0.92 1.00 0.90 0.98 28.0M
2021-10-08 0.93 0.97 0.87 0.92 19.6M
2021-10-07 0.83 1.07 0.83 0.92 95.3M
2021-10-06 0.76 0.81 0.75 0.81 4.2M
2021-10-05 0.76 0.76 0.75 0.76 0.5M
2021-10-04 0.76 0.77 0.75 0.76 0.7M
2021-10-01 0.78 0.79 0.76 0.76 0.8M
2021-09-30 0.77 0.79 0.76 0.78 0.5M
2021-09-29 0.78 0.78 0.76 0.76 0.9M
2021-09-28 0.77 0.79 0.77 0.78 0.8M
2021-09-27 0.79 0.79 0.77 0.77 0.7M
2021-09-24 0.80 0.81 0.79 0.79 2.0M
2021-09-23 0.76 0.79 0.75 0.79 2.2M
2021-09-22 0.75 0.76 0.73 0.75 1.6M
2021-09-21 0.76 0.77 0.74 0.76 3.7M
2021-09-20 0.78 0.80 0.75 0.77 4.3M
2021-09-17 0.82 0.83 0.76 0.79 7.4M
2021-09-15 0.81 0.84 0.80 0.82 3.0M
2021-09-14 0.81 0.81 0.80 0.80 2.0M
2021-09-13 0.82 0.84 0.79 0.81 7.0M
2021-09-10 0.79 0.82 0.79 0.81 3.8M
2021-09-09 0.81 0.83 0.77 0.78 5.8M
2021-09-08 0.72 0.81 0.72 0.81 12.9M
2021-09-07 0.77 0.78 0.71 0.72 3.5M
2021-09-06 0.75 0.78 0.75 0.77 7.7M
2021-09-03 0.69 0.75 0.68 0.75 14.2M
2021-09-02 0.65 0.69 0.65 0.68 2.6M
2021-09-01 0.65 0.65 0.64 0.64 0.3M
2021-08-30 0.65 0.65 0.64 0.65 0.8M
2021-08-27 0.66 0.66 0.65 0.65 0.6M
2021-08-26 0.65 0.67 0.65 0.66 1.4M
2021-08-25 0.66 0.66 0.65 0.65 0.7M
2021-08-24 0.65 0.66 0.65 0.66 1.1M
2021-08-23 0.64 0.66 0.62 0.65 2.4M
2021-08-20 0.61 0.64 0.61 0.63 1.1M
2021-08-19 0.60 0.62 0.60 0.62 0.5M
2021-08-18 0.63 0.63 0.61 0.61 0.6M
2021-08-17 0.61 0.63 0.61 0.62 1.4M
2021-08-16 0.58 0.61 0.58 0.61 1.4M
2021-08-13 0.58 0.58 0.57 0.58 0.2M
2021-08-12 0.58 0.58 0.57 0.58 0.3M
2021-08-11 0.58 0.58 0.58 0.58 0.4M
2021-08-09 0.58 0.58 0.58 0.58 0.4M
2021-08-06 0.58 0.58 0.57 0.58 0.3M
2021-08-05 0.58 0.58 0.58 0.58 0.4M
2021-08-04 0.58 0.58 0.57 0.58 0.2M
2021-08-03 0.58 0.58 0.58 0.58 0.4M
2021-08-02 0.58 0.59 0.58 0.59 0.3M
2021-07-30 0.59 0.59 0.58 0.59 0.4M
2021-07-29 0.59 0.60 0.58 0.59 0.5M
2021-07-28 0.60 0.60 0.59 0.59 0.5M
2021-07-27 0.58 0.61 0.58 0.60 1.7M
2021-07-26 0.58 0.58 0.56 0.57 2.0M
2021-07-23 0.58 0.59 0.58 0.58 1.4M
2021-07-22 0.59 0.59 0.58 0.59 1.9M
2021-07-21 0.60 0.60 0.58 0.59 1.7M
2021-07-19 0.59 0.60 0.59 0.60 0.4M
2021-07-16 0.60 0.60 0.59 0.60 0.3M
2021-07-15 0.60 0.60 0.59 0.60 0.5M
2021-07-14 0.60 0.62 0.60 0.60 0.5M
2021-07-13 0.60 0.60 0.59 0.60 0.2M
2021-07-12 0.59 0.60 0.59 0.60 0.7M
2021-07-09 0.59 0.60 0.59 0.60 0.4M
2021-07-08 0.60 0.61 0.59 0.60 1.2M
2021-07-07 0.62 0.62 0.61 0.61 0.4M
2021-07-06 0.63 0.65 0.62 0.62 1.0M
2021-07-05 0.60 0.63 0.60 0.62 0.8M
2021-07-02 0.61 0.62 0.60 0.61 0.3M
2021-07-01 0.60 0.61 0.60 0.61 0.5M
2021-06-30 0.60 0.61 0.60 0.60 0.6M
2021-06-29 0.60 0.61 0.59 0.60 0.7M
2021-06-28 0.63 0.63 0.58 0.60 2.9M
2021-06-25 0.62 0.63 0.61 0.62 1.1M
2021-06-24 0.63 0.63 0.61 0.61 1.6M
2021-06-23 0.66 0.66 0.62 0.63 2.7M
2021-06-22 0.68 0.69 0.65 0.66 2.3M
2021-06-21 0.67 0.69 0.66 0.67 3.8M
2021-06-18 0.66 0.67 0.64 0.67 2.6M
2021-06-17 0.66 0.69 0.65 0.66 7.2M
2021-06-16 0.61 0.67 0.61 0.67 10.0M
2021-06-15 0.62 0.62 0.60 0.60 0.8M
2021-06-14 0.63 0.63 0.61 0.62 0.6M
2021-06-11 0.64 0.64 0.62 0.63 1.1M
2021-06-10 0.59 0.64 0.58 0.63 3.5M
2021-06-09 0.59 0.59 0.59 0.59 0.2M
2021-06-08 0.60 0.60 0.59 0.60 0.1M
2021-06-04 0.59 0.60 0.59 0.60 0.3M
2021-06-03 0.59 0.61 0.59 0.59 0.2M
2021-06-02 0.59 0.60 0.59 0.59 0.3M
2021-06-01 0.58 0.59 0.58 0.59 0.3M
2021-05-31 0.59 0.59 0.57 0.58 1.4M
2021-05-28 0.60 0.61 0.60 0.60 0.3M
2021-05-27 0.61 0.62 0.60 0.60 0.5M
2021-05-25 0.62 0.62 0.60 0.60 0.7M
2021-05-24 0.59 0.62 0.59 0.61 1.5M
2021-05-21 0.59 0.59 0.55 0.58 2.8M
2021-05-20 0.60 0.60 0.59 0.60 1.4M
2021-05-19 0.61 0.61 0.59 0.60 1.0M
2021-05-18 0.60 0.61 0.59 0.61 0.8M
2021-05-17 0.60 0.61 0.58 0.60 2.4M
2021-05-12 0.62 0.62 0.61 0.62 0.1M
2021-05-11 0.60 0.62 0.59 0.62 2.4M
2021-05-10 0.62 0.63 0.60 0.62 1.9M
2021-05-07 0.61 0.64 0.61 0.62 0.8M
2021-05-06 0.62 0.62 0.61 0.62 2.6M
2021-05-05 0.63 0.64 0.62 0.62 2.2M
2021-05-04 0.62 0.64 0.62 0.62 2.1M
2021-05-03 0.65 0.65 0.62 0.62 4.5M
2021-04-30 0.65 0.67 0.65 0.65 1.8M
2021-04-28 0.67 0.67 0.65 0.66 1.5M
2021-04-27 0.64 0.68 0.64 0.66 3.9M
2021-04-26 0.66 0.66 0.64 0.64 2.1M
2021-04-23 0.66 0.67 0.64 0.65 2.0M
2021-04-22 0.68 0.68 0.66 0.66 1.6M
2021-04-21 0.67 0.70 0.66 0.67 3.7M
2021-04-20 0.62 0.66 0.62 0.66 4.7M
2021-04-19 0.64 0.64 0.62 0.62 1.7M
2021-04-16 0.62 0.64 0.62 0.64 4.4M
2021-04-15 0.67 0.67 0.61 0.62 6.9M
2021-04-14 0.67 0.69 0.66 0.66 3.2M
2021-04-13 0.70 0.71 0.65 0.67 13.5M
2021-04-12 0.62 0.70 0.62 0.70 12.7M
2021-04-09 0.62 0.63 0.62 0.62 4.7M
2021-04-08 0.60 0.63 0.59 0.62 9.5M
2021-04-07 0.56 0.61 0.56 0.60 13.2M
2021-04-06 0.57 0.58 0.55 0.56 5.4M
2021-04-05 0.53 0.58 0.53 0.57 16.3M
2021-04-02 0.51 0.54 0.51 0.53 6.5M
2021-04-01 0.51 0.51 0.50 0.51 1.2M
2021-03-31 0.51 0.52 0.50 0.51 2.8M
2021-03-30 0.50 0.51 0.49 0.51 4.8M
2021-03-29 0.52 0.52 0.51 0.51 2.3M
2021-03-26 0.52 0.54 0.52 0.52 8.8M
2021-03-25 0.50 0.53 0.50 0.52 6.3M
2021-03-24 0.49 0.53 0.49 0.50 7.5M
2021-03-23 0.47 0.51 0.47 0.50 7.2M
2021-03-22 0.49 0.49 0.47 0.47 4.4M
2021-03-19 0.51 0.52 0.48 0.50 8.6M
2021-03-18 0.53 0.53 0.50 0.51 5.1M
2021-03-17 0.55 0.55 0.52 0.52 9.3M
2021-03-16 0.51 0.55 0.49 0.54 21.7M
2021-03-15 0.48 0.51 0.48 0.50 13.6M
2021-03-12 0.49 0.51 0.46 0.47 8.7M
2021-03-11 0.43 0.51 0.43 0.48 26.9M
2021-03-10 0.44 0.44 0.42 0.43 3.3M
2021-03-09 0.43 0.44 0.43 0.44 2.4M
2021-03-08 0.42 0.45 0.42 0.42 5.3M
2021-03-05 0.40 0.46 0.40 0.42 25.0M
2021-03-04 0.41 0.41 0.40 0.40 1.9M
2021-03-03 0.40 0.41 0.40 0.40 0.3M
2021-03-02 0.40 0.40 0.40 0.40 0.7M
2021-03-01 0.40 0.41 0.40 0.40 1.2M
2021-02-26 0.40 0.40 0.39 0.40 0.3M
2021-02-25 0.40 0.40 0.39 0.40 0.6M
2021-02-24 0.40 0.41 0.40 0.40 1.1M
2021-02-23 0.40 0.41 0.40 0.40 0.7M
2021-02-22 0.40 0.43 0.40 0.41 2.0M
2021-02-19 0.41 0.41 0.39 0.40 2.7M
2021-02-18 0.40 0.44 0.40 0.41 9.1M
2021-02-17 0.39 0.40 0.39 0.39 0.4M
2021-02-16 0.40 0.40 0.39 0.39 0.8M
2021-02-15 0.39 0.40 0.39 0.40 1.6M
2021-02-11 0.39 0.39 0.39 0.39 0.1M
2021-02-10 0.39 0.39 0.39 0.39 0.8M
2021-02-09 0.39 0.39 0.38 0.39 0.2M
2021-02-08 0.39 0.39 0.39 0.39 0.2M
2021-02-05 0.40 0.40 0.39 0.39 0.1M
2021-02-04 0.40 0.40 0.39 0.40 0.4M
2021-02-03 0.39 0.40 0.39 0.40 0.1M
2021-02-02 0.38 0.40 0.37 0.40 0.5M
2021-01-29 0.38 0.38 0.38 0.38 0.6M
2021-01-27 0.39 0.39 0.38 0.39 0.3M
2021-01-26 0.39 0.39 0.38 0.39 0.3M
2021-01-25 0.40 0.40 0.38 0.39 0.4M
2021-01-22 0.40 0.40 0.39 0.39 0.5M
2021-01-21 0.40 0.40 0.39 0.39 0.4M
2021-01-20 0.40 0.40 0.39 0.39 0.3M
2021-01-19 0.39 0.40 0.39 0.40 0.3M
2021-01-18 0.39 0.39 0.39 0.39 0.4M
2021-01-15 0.40 0.40 0.39 0.40 0.2M
2021-01-14 0.39 0.40 0.38 0.40 0.3M
2021-01-13 0.39 0.39 0.38 0.39 0.8M
2021-01-12 0.39 0.39 0.39 0.39 0.9M
2021-01-11 0.40 0.40 0.39 0.40 0.6M
2021-01-08 0.40 0.40 0.39 0.40 1.1M
2021-01-07 0.39 0.40 0.39 0.40 0.5M
2021-01-06 0.40 0.40 0.39 0.40 0.3M
2021-01-05 0.40 0.40 0.39 0.40 0.2M
2021-01-04 0.40 0.40 0.39 0.40 0.7M