NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.800	1.960	1.720	1.950	1.884	19,058,500
2024-08-06	1.770	1.850	1.670	1.770	1.710	20,213,699
2024-08-05	1.940	1.940	1.670	1.720	1.662	28,206,100
2024-08-02	2.020	2.030	1.940	1.980	1.913	13,491,200
2024-08-01	2.160	2.170	2.060	2.070	2.000	7,721,800
2024-07-31	2.110	2.130	2.090	2.110	2.039	8,419,100
2024-07-30	2.130	2.220	2.090	2.120	2.049	10,007,800
2024-07-29	2.160	2.170	2.100	2.100	2.029	4,102,600
2024-07-26	2.100	2.150	2.080	2.140	2.068	4,609,300
2024-07-25	2.230	2.230	2.070	2.080	2.010	20,189,400
2024-07-24	2.280	2.280	2.230	2.270	2.194	2,665,600
2024-07-23	2.280	2.330	2.250	2.280	2.203	3,028,500
2024-07-22	2.300	2.300	2.230	2.250	2.174	5,206,800
2024-07-19	2.230	2.360	2.220	2.300	2.223	11,199,200
2024-07-18	2.300	2.300	2.230	2.240	2.165	12,883,900
2024-07-17	2.420	2.440	2.250	2.340	2.261	18,945,100
2024-07-16	2.390	2.520	2.370	2.440	2.358	11,573,200
2024-07-15	2.250	2.400	2.250	2.370	2.290	5,473,100
2024-07-12	2.250	2.270	2.210	2.250	2.172	3,644,900
2024-07-11	2.150	2.300	2.150	2.270	2.191	9,338,500
2024-07-10	2.110	2.170	2.080	2.150	2.075	4,743,000
2024-07-09	2.060	2.120	2.060	2.100	2.027	5,861,400
2024-07-05	2.000	2.080	1.990	2.060	1.988	12,796,700
2024-07-04	1.920	2.020	1.920	2.010	1.940	7,613,800
2024-07-03	1.920	1.950	1.910	1.910	1.844	4,204,400
2024-07-02	1.930	1.980	1.900	1.900	1.834	4,279,500
2024-07-01	1.830	1.910	1.820	1.900	1.832	7,465,100
2024-06-28	1.850	1.870	1.830	1.830	1.764	1,518,600
2024-06-27	1.890	1.890	1.840	1.850	1.783	1,759,900
2024-06-26	1.850	1.900	1.850	1.890	1.822	2,719,700
2024-06-25	1.950	1.970	1.830	1.830	1.764	5,740,900
2024-06-24	1.980	2.000	1.950	1.950	1.880	1,948,300
2024-06-21	1.950	1.980	1.930	1.980	1.909	2,209,800
2024-06-20	1.970	1.970	1.940	1.950	1.880	1,563,200
2024-06-19	2.000	2.000	1.950	1.970	1.899	1,519,400
2024-06-18	2.000	2.010	1.970	2.000	1.928	2,536,500
2024-06-14	2.000	2.010	1.960	1.990	1.918	1,796,100
2024-06-13	2.030	2.030	1.980	2.010	1.938	3,124,600
2024-06-12	1.970	2.050	1.950	2.040	1.967	11,455,300
2024-06-11	1.970	1.990	1.950	1.970	1.899	4,437,300
2024-06-10	1.960	1.980	1.940	1.970	1.899	3,508,100
2024-06-07	1.930	1.970	1.920	1.950	1.880	4,038,700
2024-06-06	1.840	1.940	1.840	1.930	1.860	12,414,300
2024-06-05	1.860	1.880	1.810	1.830	1.764	8,075,700
2024-06-04	1.880	1.920	1.840	1.860	1.793	3,962,400
2024-05-31	1.890	1.890	1.840	1.850	1.783	2,769,900
2024-05-30	1.900	1.900	1.870	1.880	1.812	1,271,200
2024-05-29	1.860	1.900	1.840	1.900	1.832	2,598,900
2024-05-28	1.880	1.880	1.820	1.860	1.793	5,061,500
2024-05-27	1.870	1.900	1.860	1.880	1.812	2,065,700
2024-05-24	1.910	1.920	1.850	1.880	1.812	4,502,800
2024-05-23	1.870	1.930	1.860	1.900	1.832	9,293,800
2024-05-21	1.820	1.870	1.790	1.860	1.793	5,447,600
2024-05-20	1.840	1.870	1.810	1.820	1.754	6,071,900
2024-05-17	1.810	1.840	1.790	1.820	1.754	3,451,800
2024-05-16	1.760	1.810	1.760	1.810	1.745	6,382,200
2024-05-15	1.760	1.780	1.730	1.750	1.687	7,238,100
2024-05-14	1.720	1.760	1.710	1.750	1.687	3,353,100
2024-05-13	1.740	1.750	1.710	1.720	1.658	1,355,200
2024-05-10	1.760	1.760	1.720	1.740	1.677	3,947,000

← NewerPage 10 of 16 · 923 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.