NationGate Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1.730 | 1.750 | 1.690 | 1.750 | 1.687 | 5,370,300 |
| 2024-05-08 | 1.650 | 1.720 | 1.630 | 1.720 | 1.658 | 7,876,400 |
| 2024-05-07 | 1.770 | 1.780 | 1.630 | 1.650 | 1.591 | 18,479,000 |
| 2024-05-06 | 1.820 | 1.820 | 1.760 | 1.760 | 1.697 | 6,442,900 |
| 2024-05-03 | 1.770 | 1.810 | 1.760 | 1.810 | 1.745 | 4,392,500 |
| 2024-05-02 | 1.740 | 1.800 | 1.720 | 1.770 | 1.706 | 6,676,200 |
| 2024-04-30 | 1.760 | 1.770 | 1.720 | 1.740 | 1.677 | 6,144,900 |
| 2024-04-29 | 1.750 | 1.770 | 1.730 | 1.750 | 1.687 | 5,653,600 |
| 2024-04-26 | 1.700 | 1.760 | 1.690 | 1.750 | 1.687 | 4,843,000 |
| 2024-04-25 | 1.740 | 1.790 | 1.690 | 1.700 | 1.639 | 8,112,700 |
| 2024-04-24 | 1.670 | 1.770 | 1.660 | 1.740 | 1.677 | 15,856,700 |
| 2024-04-23 | 1.600 | 1.660 | 1.600 | 1.650 | 1.591 | 7,661,800 |
| 2024-04-22 | 1.540 | 1.590 | 1.540 | 1.580 | 1.523 | 2,288,300 |
| 2024-04-19 | 1.620 | 1.620 | 1.560 | 1.560 | 1.504 | 5,420,000 |
| 2024-04-18 | 1.600 | 1.650 | 1.580 | 1.620 | 1.562 | 6,293,100 |
| 2024-04-17 | 1.550 | 1.600 | 1.550 | 1.600 | 1.542 | 4,212,200 |
| 2024-04-16 | 1.580 | 1.590 | 1.520 | 1.540 | 1.485 | 7,385,900 |
| 2024-04-15 | 1.590 | 1.700 | 1.580 | 1.600 | 1.542 | 13,980,300 |
| 2024-04-12 | 1.580 | 1.620 | 1.570 | 1.600 | 1.542 | 3,975,600 |
| 2024-04-09 | 1.580 | 1.610 | 1.570 | 1.580 | 1.523 | 4,181,200 |
| 2024-04-08 | 1.570 | 1.590 | 1.560 | 1.570 | 1.513 | 4,685,000 |
| 2024-04-05 | 1.550 | 1.580 | 1.540 | 1.560 | 1.504 | 2,662,200 |
| 2024-04-04 | 1.610 | 1.620 | 1.550 | 1.570 | 1.513 | 5,727,400 |
| 2024-04-03 | 1.570 | 1.610 | 1.560 | 1.600 | 1.542 | 7,661,900 |
| 2024-04-02 | 1.540 | 1.590 | 1.530 | 1.570 | 1.513 | 4,504,300 |
| 2024-04-01 | 1.560 | 1.580 | 1.530 | 1.540 | 1.485 | 2,297,900 |
| 2024-03-29 | 1.530 | 1.580 | 1.520 | 1.560 | 1.504 | 4,154,300 |
| 2024-03-27 | 1.620 | 1.640 | 1.510 | 1.530 | 1.475 | 16,481,699 |
| 2024-03-26 | 1.540 | 1.640 | 1.530 | 1.610 | 1.552 | 16,273,800 |
| 2024-03-25 | 1.520 | 1.550 | 1.510 | 1.540 | 1.485 | 5,608,800 |
| 2024-03-22 | 1.500 | 1.560 | 1.490 | 1.510 | 1.456 | 14,749,900 |
| 2024-03-21 | 1.430 | 1.490 | 1.420 | 1.470 | 1.417 | 10,241,000 |
| 2024-03-20 | 1.460 | 1.460 | 1.400 | 1.420 | 1.369 | 4,377,400 |
| 2024-03-19 | 1.370 | 1.480 | 1.370 | 1.470 | 1.417 | 5,427,500 |
| 2024-03-18 | 1.310 | 1.380 | 1.310 | 1.370 | 1.321 | 1,711,100 |
| 2024-03-15 | 1.310 | 1.330 | 1.300 | 1.310 | 1.263 | 1,859,400 |
| 2024-03-14 | 1.310 | 1.340 | 1.310 | 1.310 | 1.263 | 1,296,400 |
| 2024-03-13 | 1.320 | 1.330 | 1.300 | 1.310 | 1.263 | 1,215,300 |
| 2024-03-12 | 1.320 | 1.340 | 1.300 | 1.310 | 1.263 | 2,455,900 |
| 2024-03-11 | 1.340 | 1.360 | 1.310 | 1.320 | 1.272 | 3,070,500 |
| 2024-03-08 | 1.340 | 1.370 | 1.340 | 1.340 | 1.292 | 1,199,600 |
| 2024-03-07 | 1.370 | 1.380 | 1.340 | 1.340 | 1.292 | 1,683,000 |
| 2024-03-06 | 1.380 | 1.380 | 1.360 | 1.370 | 1.321 | 1,398,500 |
| 2024-03-05 | 1.390 | 1.390 | 1.350 | 1.370 | 1.321 | 1,424,900 |
| 2024-03-04 | 1.390 | 1.400 | 1.380 | 1.390 | 1.340 | 1,206,500 |
| 2024-03-01 | 1.360 | 1.400 | 1.350 | 1.380 | 1.330 | 2,445,900 |
| 2024-02-29 | 1.330 | 1.410 | 1.300 | 1.410 | 1.359 | 3,512,400 |
| 2024-02-28 | 1.360 | 1.380 | 1.320 | 1.330 | 1.282 | 3,271,600 |
| 2024-02-27 | 1.380 | 1.390 | 1.350 | 1.350 | 1.301 | 2,807,600 |
| 2024-02-26 | 1.430 | 1.440 | 1.360 | 1.380 | 1.330 | 2,568,600 |
| 2024-02-23 | 1.400 | 1.440 | 1.380 | 1.430 | 1.379 | 3,228,200 |
| 2024-02-22 | 1.370 | 1.400 | 1.370 | 1.390 | 1.340 | 4,179,300 |
| 2024-02-21 | 1.400 | 1.400 | 1.360 | 1.360 | 1.311 | 770,600 |
| 2024-02-20 | 1.380 | 1.400 | 1.360 | 1.400 | 1.350 | 1,826,300 |
| 2024-02-19 | 1.400 | 1.400 | 1.330 | 1.380 | 1.330 | 3,045,200 |
| 2024-02-16 | 1.390 | 1.410 | 1.380 | 1.390 | 1.340 | 1,192,000 |
| 2024-02-15 | 1.400 | 1.420 | 1.390 | 1.390 | 1.340 | 859,900 |
| 2024-02-14 | 1.390 | 1.420 | 1.380 | 1.390 | 1.340 | 994,000 |
| 2024-02-13 | 1.450 | 1.470 | 1.380 | 1.400 | 1.350 | 2,113,900 |
| 2024-02-09 | 1.410 | 1.460 | 1.400 | 1.430 | 1.379 | 4,003,600 |
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.