NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.370	1.440	1.340	1.410	1.359	7,136,700
2024-02-07	1.310	1.370	1.300	1.360	1.311	3,863,500
2024-02-06	1.330	1.330	1.300	1.310	1.263	1,311,300
2024-02-05	1.330	1.350	1.290	1.310	1.263	2,059,400
2024-02-02	1.380	1.390	1.300	1.320	1.272	3,978,800
2024-01-31	1.390	1.400	1.360	1.370	1.321	1,663,600
2024-01-30	1.400	1.400	1.380	1.390	1.340	2,217,700
2024-01-29	1.400	1.410	1.380	1.390	1.340	2,412,100
2024-01-26	1.380	1.400	1.370	1.390	1.340	3,277,300
2024-01-24	1.390	1.400	1.360	1.370	1.321	5,323,200
2024-01-23	1.420	1.420	1.380	1.390	1.340	6,404,000
2024-01-22	1.410	1.430	1.390	1.410	1.359	3,898,300
2024-01-19	1.400	1.430	1.380	1.390	1.340	4,318,800
2024-01-18	1.370	1.430	1.350	1.400	1.350	8,525,600
2024-01-17	1.400	1.430	1.360	1.380	1.330	7,961,900
2024-01-16	1.490	1.490	1.390	1.410	1.359	10,804,600
2024-01-15	1.520	1.540	1.480	1.490	1.436	6,510,500
2024-01-12	1.530	1.540	1.520	1.520	1.465	3,477,000
2024-01-11	1.520	1.540	1.500	1.540	1.485	3,506,100
2024-01-10	1.520	1.530	1.500	1.520	1.465	2,377,800
2024-01-09	1.530	1.570	1.500	1.520	1.465	7,654,300
2024-01-08	1.510	1.540	1.490	1.530	1.475	2,593,400
2024-01-05	1.500	1.550	1.490	1.510	1.456	6,334,100
2024-01-04	1.500	1.500	1.480	1.490	1.436	1,372,800
2024-01-03	1.470	1.510	1.470	1.510	1.456	1,879,600
2024-01-02	1.520	1.530	1.470	1.470	1.417	3,321,800
2023-12-29	1.510	1.530	1.500	1.510	1.456	2,262,600
2023-12-28	1.540	1.540	1.500	1.510	1.456	2,567,100
2023-12-27	1.510	1.560	1.510	1.530	1.475	4,344,100
2023-12-26	1.550	1.570	1.510	1.520	1.465	3,259,900
2023-12-22	1.560	1.570	1.530	1.540	1.485	2,573,500
2023-12-21	1.500	1.570	1.500	1.560	1.504	3,593,900
2023-12-20	1.490	1.580	1.480	1.510	1.456	14,016,300
2023-12-19	1.470	1.500	1.460	1.480	1.427	4,141,400
2023-12-18	1.470	1.500	1.450	1.450	1.398	6,656,400
2023-12-15	1.420	1.480	1.380	1.470	1.417	10,383,200
2023-12-14	1.400	1.430	1.390	1.420	1.369	3,388,700
2023-12-13	1.390	1.420	1.380	1.380	1.330	3,623,600
2023-12-12	1.430	1.450	1.380	1.380	1.330	8,536,700
2023-12-11	1.380	1.450	1.370	1.430	1.379	14,415,200
2023-12-08	1.350	1.380	1.330	1.370	1.321	6,332,700
2023-12-07	1.400	1.400	1.330	1.350	1.299	6,306,800
2023-12-06	1.350	1.400	1.340	1.400	1.347	6,723,600
2023-12-05	1.360	1.370	1.330	1.340	1.289	2,449,900
2023-12-04	1.360	1.380	1.340	1.360	1.309	2,676,500
2023-12-01	1.300	1.370	1.300	1.360	1.309	4,465,900
2023-11-30	1.320	1.340	1.280	1.300	1.251	3,613,000
2023-11-29	1.310	1.330	1.310	1.310	1.260	2,621,900
2023-11-28	1.330	1.330	1.270	1.310	1.260	6,816,100
2023-11-27	1.380	1.380	1.310	1.340	1.289	5,910,900
2023-11-24	1.360	1.380	1.340	1.380	1.328	8,805,100
2023-11-23	1.370	1.390	1.320	1.370	1.318	7,639,900
2023-11-22	1.350	1.380	1.320	1.360	1.309	4,354,500
2023-11-21	1.360	1.360	1.320	1.350	1.299	4,447,900
2023-11-20	1.280	1.370	1.270	1.360	1.309	8,776,300
2023-11-17	1.270	1.280	1.240	1.270	1.222	2,087,700
2023-11-16	1.230	1.300	1.220	1.260	1.212	6,688,600
2023-11-15	1.220	1.240	1.200	1.220	1.174	5,992,500
2023-11-14	1.210	1.230	1.180	1.210	1.164	2,040,100
2023-11-10	1.220	1.220	1.190	1.210	1.164	1,828,200

← NewerPage 12 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.