Gagasan Nadi Cergas Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.410	0.410	0.400	0.410	0.390	1,980,100
2026-02-06	0.410	0.410	0.400	0.410	0.390	1,648,500
2026-02-05	0.405	0.410	0.405	0.410	0.390	123,600
2026-02-04	0.410	0.410	0.405	0.410	0.390	185,800
2026-02-03	0.415	0.415	0.405	0.405	0.385	601,600
2026-01-30	0.410	0.415	0.410	0.410	0.390	257,700
2026-01-29	0.410	0.415	0.410	0.410	0.390	371,300
2026-01-28	0.410	0.415	0.410	0.415	0.395	419,900
2026-01-27	0.410	0.415	0.405	0.415	0.395	524,900
2026-01-26	0.420	0.420	0.410	0.415	0.395	832,600
2026-01-23	0.425	0.425	0.415	0.420	0.399	227,800
2026-01-22	0.425	0.430	0.420	0.420	0.399	424,600
2026-01-21	0.420	0.425	0.415	0.425	0.404	1,025,900
2026-01-20	0.425	0.425	0.415	0.420	0.399	166,300
2026-01-19	0.425	0.425	0.415	0.425	0.404	251,400
2026-01-16	0.420	0.425	0.415	0.425	0.404	396,000
2026-01-15	0.425	0.425	0.415	0.425	0.404	388,500
2026-01-14	0.415	0.425	0.415	0.425	0.404	555,900
2026-01-13	0.420	0.420	0.415	0.420	0.399	384,900
2026-01-12	0.415	0.420	0.415	0.420	0.399	379,400
2026-01-09	0.415	0.420	0.410	0.415	0.395	576,100
2026-01-08	0.410	0.410	0.405	0.410	0.390	270,300
2026-01-07	0.415	0.415	0.405	0.410	0.390	274,900
2026-01-06	0.410	0.415	0.410	0.415	0.395	103,000
2026-01-05	0.415	0.415	0.410	0.410	0.390	218,000
2026-01-02	0.410	0.415	0.410	0.415	0.395	84,100
2025-12-31	0.410	0.410	0.410	0.410	0.390	48,100
2025-12-30	0.415	0.415	0.410	0.415	0.395	148,500
2025-12-29	0.410	0.415	0.410	0.415	0.395	296,300
2025-12-26	0.410	0.415	0.405	0.410	0.390	105,700
2025-12-24	0.410	0.410	0.405	0.410	0.390	80,000
2025-12-23	0.410	0.415	0.405	0.415	0.395	131,100
2025-12-22	0.410	0.415	0.405	0.410	0.390	573,800
2025-12-19	0.410	0.410	0.405	0.410	0.390	752,000
2025-12-18	0.410	0.410	0.405	0.410	0.390	102,000
2025-12-17	0.415	0.415	0.405	0.410	0.390	217,200
2025-12-16	0.410	0.420	0.410	0.415	0.395	947,500
2025-12-15	0.410	0.410	0.400	0.410	0.390	165,300
2025-12-12	0.405	0.410	0.400	0.410	0.390	160,300
2025-12-11	0.405	0.410	0.400	0.410	0.390	100,800
2025-12-10	0.410	0.410	0.405	0.405	0.385	2,237,000
2025-12-09	0.410	0.410	0.400	0.410	0.390	385,300
2025-12-08	0.405	0.415	0.400	0.410	0.390	1,097,700
2025-12-05	0.410	0.415	0.405	0.410	0.390	526,900
2025-12-04	0.415	0.420	0.410	0.415	0.395	1,458,400
2025-12-03	0.415	0.415	0.405	0.415	0.395	243,500
2025-12-02	0.410	0.415	0.405	0.415	0.395	838,600
2025-12-01	0.400	0.410	0.400	0.410	0.390	782,000
2025-11-28	0.440	0.440	0.390	0.405	0.385	7,172,600
2025-11-27	0.440	0.440	0.430	0.435	0.414	330,400
2025-11-26	0.435	0.445	0.435	0.440	0.418	1,934,800
2025-11-25	0.435	0.440	0.430	0.435	0.414	3,338,200
2025-11-24	0.430	0.435	0.430	0.430	0.409	528,300
2025-11-21	0.430	0.435	0.425	0.430	0.409	274,900
2025-11-20	0.425	0.435	0.425	0.430	0.409	726,400
2025-11-19	0.420	0.430	0.420	0.430	0.409	638,000
2025-11-18	0.430	0.430	0.415	0.425	0.404	1,990,500
2025-11-17	0.430	0.430	0.425	0.430	0.409	1,682,900
2025-11-14	0.420	0.425	0.420	0.425	0.404	713,000
2025-11-13	0.430	0.430	0.425	0.425	0.404	780,300

← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0200 MYR
2021-04-13	0.0050 MYR
2020-03-12	0.0050 MYR
2019-09-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.