NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.260	1.270	1.230	1.230	1.184	1,821,500
2023-11-08	1.250	1.270	1.220	1.250	1.203	3,459,400
2023-11-07	1.200	1.250	1.180	1.240	1.193	3,210,500
2023-11-06	1.210	1.230	1.190	1.200	1.155	3,414,000
2023-11-03	1.210	1.230	1.200	1.210	1.164	1,245,900
2023-11-02	1.200	1.240	1.180	1.210	1.164	5,851,100
2023-11-01	1.140	1.200	1.130	1.190	1.145	3,856,300
2023-10-31	1.100	1.190	1.100	1.150	1.107	9,996,200
2023-10-30	1.120	1.130	1.080	1.090	1.049	2,833,000
2023-10-27	1.130	1.150	1.110	1.110	1.068	6,623,800
2023-10-26	1.190	1.190	1.130	1.130	1.087	2,938,500
2023-10-25	1.230	1.250	1.150	1.190	1.145	5,303,300
2023-10-24	1.200	1.250	1.200	1.230	1.184	2,743,700
2023-10-23	1.250	1.250	1.200	1.200	1.155	4,237,900
2023-10-20	1.240	1.260	1.220	1.250	1.203	2,397,600
2023-10-19	1.210	1.250	1.200	1.240	1.193	2,101,900
2023-10-18	1.240	1.240	1.210	1.220	1.174	2,235,000
2023-10-17	1.240	1.260	1.240	1.250	1.203	2,087,900
2023-10-16	1.230	1.250	1.210	1.240	1.193	1,840,100
2023-10-13	1.230	1.240	1.220	1.230	1.184	683,000
2023-10-12	1.230	1.250	1.220	1.230	1.184	1,773,400
2023-10-11	1.290	1.290	1.220	1.230	1.184	11,248,000
2023-10-10	1.260	1.310	1.250	1.290	1.241	2,163,400
2023-10-09	1.240	1.280	1.220	1.260	1.212	2,097,900
2023-10-06	1.240	1.270	1.230	1.240	1.193	3,523,700
2023-10-05	1.270	1.280	1.240	1.250	1.203	2,042,200
2023-10-04	1.290	1.290	1.260	1.260	1.212	2,390,900
2023-10-03	1.290	1.310	1.290	1.300	1.251	2,106,000
2023-10-02	1.330	1.340	1.290	1.300	1.251	1,466,400
2023-09-29	1.350	1.350	1.300	1.330	1.280	3,766,300
2023-09-27	1.340	1.370	1.330	1.340	1.289	1,178,200
2023-09-26	1.360	1.360	1.330	1.340	1.287	2,047,800
2023-09-25	1.340	1.380	1.340	1.370	1.316	1,471,200
2023-09-22	1.360	1.360	1.330	1.350	1.297	3,163,200
2023-09-21	1.340	1.370	1.340	1.360	1.306	1,674,600
2023-09-20	1.370	1.370	1.330	1.340	1.287	3,692,900
2023-09-19	1.360	1.370	1.340	1.360	1.306	2,306,100
2023-09-18	1.360	1.400	1.340	1.360	1.306	4,736,600
2023-09-15	1.350	1.380	1.330	1.360	1.306	5,557,000
2023-09-14	1.330	1.350	1.310	1.340	1.287	1,590,900
2023-09-13	1.350	1.360	1.320	1.330	1.277	3,475,400
2023-09-12	1.370	1.380	1.340	1.350	1.297	7,376,100
2023-09-11	1.360	1.390	1.330	1.370	1.316	3,844,100
2023-09-08	1.360	1.380	1.340	1.350	1.297	4,220,200
2023-09-07	1.430	1.430	1.350	1.360	1.306	6,339,100
2023-09-06	1.400	1.450	1.390	1.420	1.364	7,100,200
2023-09-05	1.430	1.440	1.390	1.390	1.335	7,822,900
2023-09-04	1.510	1.520	1.430	1.430	1.373	7,880,800
2023-09-01	1.530	1.530	1.460	1.470	1.412	7,404,100
2023-08-30	1.610	1.620	1.490	1.530	1.469	23,230,301
2023-08-29	1.520	1.630	1.490	1.570	1.508	9,738,000
2023-08-28	1.560	1.560	1.520	1.520	1.460	4,124,300
2023-08-25	1.530	1.570	1.520	1.560	1.498	2,953,500
2023-08-24	1.560	1.570	1.530	1.550	1.489	1,880,500
2023-08-23	1.570	1.580	1.550	1.550	1.489	1,685,400
2023-08-22	1.550	1.600	1.510	1.570	1.508	3,447,400
2023-08-21	1.540	1.550	1.510	1.550	1.489	1,357,900
2023-08-18	1.520	1.550	1.500	1.530	1.469	2,164,300
2023-08-17	1.560	1.560	1.500	1.550	1.489	10,232,200
2023-08-16	1.570	1.590	1.560	1.570	1.508	1,804,500

← NewerPage 13 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.