NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.040	2.060	1.980	2.020	2.020	23,655,500
2026-10-15	2.000	2.040	1.970	2.000	2.000	32,507,000
2026-10-14	2.040	2.110	2.020	2.070	2.070	19,966,500
2026-10-13	2.250	2.250	2.060	2.060	2.060	47,039,500
2026-10-12	2.120	2.270	2.090	2.270	2.270	56,886,500
2026-10-09	1.950	2.110	1.940	2.110	2.110	56,720,700
2026-10-08	1.850	1.970	1.840	1.960	1.960	60,960,900
2026-10-07	1.830	1.870	1.820	1.860	1.860	21,540,801
2026-10-06	1.830	1.860	1.800	1.820	1.820	16,470,600
2026-10-05	1.830	1.890	1.810	1.830	1.830	42,973,100
2026-10-02	1.770	1.840	1.770	1.830	1.830	15,648,500
2026-10-01	1.760	1.800	1.720	1.770	1.770	15,307,800
2026-09-30	1.810	1.820	1.740	1.760	1.760	13,482,400
2026-09-29	1.800	1.810	1.780	1.790	1.790	9,047,300
2026-09-28	1.860	1.870	1.790	1.800	1.800	19,175,000
2026-09-25	1.790	1.910	1.790	1.870	1.870	34,693,600
2026-09-24	1.820	1.820	1.770	1.790	1.790	16,664,400
2026-09-23	1.860	1.890	1.810	1.830	1.830	19,000,600
2026-09-22	1.820	1.880	1.800	1.860	1.860	31,217,700
2026-09-21	1.780	1.840	1.750	1.790	1.790	29,837,300
2026-09-18	1.700	1.800	1.700	1.780	1.780	49,706,600
2026-09-17	1.700	1.720	1.660	1.680	1.680	19,962,800
2026-09-16	1.680	1.680	1.680	1.680	1.680	0
2026-09-15	1.670	1.730	1.660	1.680	1.680	34,561,900
2026-09-14	1.690	1.700	1.630	1.660	1.660	10,202,500
2026-09-11	1.660	1.690	1.620	1.690	1.690	16,863,100
2026-09-10	1.730	1.740	1.670	1.680	1.680	21,687,600
2026-09-09	1.720	1.780	1.710	1.730	1.730	20,016,400
2026-09-08	1.730	1.750	1.700	1.700	1.700	23,117,100
2026-09-07	1.770	1.810	1.730	1.740	1.738	24,251,300
2026-09-04	1.760	1.780	1.710	1.770	1.768	19,647,699
2026-09-03	1.800	1.810	1.710	1.740	1.738	24,147,500
2026-09-02	1.700	1.790	1.700	1.780	1.777	18,932,900
2026-09-01	1.860	1.870	1.730	1.740	1.738	38,827,500
2026-08-28	1.810	1.890	1.800	1.860	1.857	42,260,699
2026-08-27	1.720	1.820	1.700	1.810	1.807	59,222,199
2026-08-26	1.520	1.840	1.510	1.700	1.698	172,489,797
2026-08-24	1.380	1.550	1.380	1.490	1.488	59,498,199
2026-08-21	1.370	1.440	1.360	1.410	1.408	21,602,801
2026-08-20	1.480	1.490	1.360	1.390	1.388	41,215,102
2026-08-19	1.460	1.490	1.420	1.470	1.468	20,353,100
2026-08-18	1.480	1.490	1.420	1.480	1.478	29,395,600
2026-08-17	1.490	1.510	1.440	1.490	1.488	33,418,301
2026-08-14	1.580	1.590	1.490	1.510	1.508	37,134,301
2026-08-13	1.590	1.590	1.490	1.560	1.558	46,122,699
2026-08-12	1.510	1.600	1.490	1.560	1.558	36,670,801
2026-08-11	1.560	1.590	1.480	1.500	1.498	42,635,301
2026-08-10	1.460	1.550	1.450	1.540	1.538	66,754,203
2026-08-07	1.390	1.450	1.360	1.430	1.428	44,654,699
2026-08-06	1.380	1.400	1.340	1.390	1.388	19,558,301
2026-08-05	1.320	1.420	1.320	1.360	1.358	64,086,699
2026-08-04	1.250	1.320	1.240	1.290	1.288	43,073,000
2026-08-03	1.210	1.250	1.190	1.230	1.228	31,887,199
2026-07-31	1.160	1.230	1.140	1.190	1.188	51,247,199
2026-07-30	1.130	1.140	1.100	1.130	1.128	16,183,900
2026-07-29	1.100	1.160	1.100	1.140	1.138	22,550,100
2026-07-28	1.110	1.120	1.030	1.090	1.088	29,727,699
2026-07-27	1.180	1.200	1.100	1.120	1.118	38,100,801
2026-07-24	1.190	1.220	1.170	1.180	1.178	20,084,301
2026-07-23	1.170	1.230	1.150	1.190	1.188	25,887,900

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0025 MYR
2026-06-15	0.0025 MYR
2026-04-02	0.0100 MYR
2026-03-12	0.0025 MYR
2025-12-09	0.0025 MYR
2025-09-12	0.0025 MYR
2025-07-10	0.0025 MYR
2025-04-04	0.0025 MYR
2024-12-11	0.0025 MYR
2024-09-12	0.0025 MYR
2024-07-15	0.0025 MYR
2024-07-02	0.0025 MYR
2023-12-08	0.0025 MYR
2023-09-27	0.0025 MYR
2023-06-30	0.0100 MYR
2023-06-13	0.0025 MYR

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