NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.570	1.610	1.570	1.580	1.517	5,445,400
2023-08-14	1.600	1.620	1.560	1.560	1.498	2,204,100
2023-08-11	1.570	1.600	1.570	1.590	1.527	2,072,200
2023-08-10	1.590	1.620	1.560	1.570	1.508	5,363,600
2023-08-09	1.530	1.620	1.510	1.600	1.537	11,344,900
2023-08-08	1.510	1.530	1.500	1.530	1.469	1,822,300
2023-08-07	1.470	1.540	1.450	1.510	1.450	4,816,500
2023-08-04	1.580	1.600	1.450	1.480	1.421	19,675,301
2023-08-03	1.530	1.580	1.520	1.580	1.517	4,366,200
2023-08-02	1.520	1.560	1.510	1.530	1.469	3,905,200
2023-08-01	1.540	1.540	1.500	1.520	1.460	1,577,200
2023-07-31	1.600	1.600	1.520	1.550	1.489	5,491,800
2023-07-28	1.600	1.610	1.570	1.590	1.527	2,863,200
2023-07-27	1.600	1.620	1.580	1.610	1.546	2,117,500
2023-07-26	1.600	1.640	1.590	1.600	1.537	5,173,900
2023-07-25	1.600	1.620	1.580	1.590	1.527	3,401,100
2023-07-24	1.580	1.640	1.570	1.600	1.537	4,704,500
2023-07-21	1.600	1.660	1.560	1.580	1.517	15,591,900
2023-07-20	1.670	1.770	1.610	1.630	1.565	16,827,699
2023-07-18	1.560	1.680	1.550	1.670	1.604	14,551,000
2023-07-17	1.490	1.590	1.480	1.560	1.498	8,847,900
2023-07-14	1.440	1.510	1.430	1.500	1.441	7,585,200
2023-07-13	1.450	1.460	1.430	1.430	1.373	3,367,700
2023-07-12	1.440	1.450	1.410	1.450	1.393	3,124,100
2023-07-11	1.440	1.450	1.410	1.430	1.373	3,074,200
2023-07-10	1.440	1.460	1.400	1.440	1.383	7,986,500
2023-07-07	1.420	1.460	1.420	1.440	1.383	5,402,000
2023-07-06	1.440	1.440	1.390	1.420	1.364	6,613,300
2023-07-05	1.430	1.460	1.390	1.440	1.383	8,451,200
2023-07-04	1.390	1.440	1.390	1.430	1.373	8,315,900
2023-07-03	1.400	1.410	1.370	1.400	1.345	4,501,100
2023-06-30	1.350	1.420	1.340	1.400	1.345	8,139,800
2023-06-28	1.360	1.360	1.330	1.350	1.287	4,103,200
2023-06-27	1.350	1.360	1.320	1.350	1.287	2,536,100
2023-06-26	1.350	1.360	1.330	1.350	1.287	2,059,800
2023-06-23	1.360	1.380	1.350	1.350	1.287	4,123,400
2023-06-22	1.320	1.380	1.320	1.370	1.306	7,031,100
2023-06-21	1.300	1.320	1.290	1.320	1.259	2,410,000
2023-06-20	1.320	1.330	1.290	1.300	1.240	1,975,000
2023-06-19	1.310	1.350	1.270	1.310	1.249	3,773,700
2023-06-16	1.260	1.310	1.260	1.300	1.240	10,850,200
2023-06-15	1.250	1.270	1.230	1.260	1.201	2,833,300
2023-06-14	1.240	1.250	1.230	1.230	1.173	2,236,200
2023-06-13	1.220	1.250	1.220	1.240	1.182	3,357,100
2023-06-12	1.220	1.250	1.220	1.220	1.161	1,734,000
2023-06-09	1.210	1.230	1.210	1.220	1.161	355,400
2023-06-08	1.230	1.230	1.200	1.220	1.161	826,400
2023-06-07	1.260	1.260	1.240	1.240	1.180	1,186,200
2023-06-06	1.230	1.260	1.230	1.260	1.199	1,620,000
2023-06-02	1.250	1.260	1.230	1.230	1.170	492,600
2023-06-01	1.230	1.260	1.230	1.250	1.190	1,124,900
2023-05-31	1.230	1.270	1.220	1.240	1.180	9,820,100
2023-05-30	1.230	1.260	1.220	1.250	1.190	5,891,200
2023-05-29	1.220	1.260	1.210	1.230	1.170	6,470,300
2023-05-26	1.210	1.230	1.200	1.210	1.151	4,731,900
2023-05-25	1.170	1.220	1.140	1.210	1.151	12,675,400
2023-05-24	1.240	1.250	1.150	1.180	1.123	10,478,200
2023-05-23	1.240	1.260	1.230	1.240	1.180	1,464,100
2023-05-22	1.240	1.250	1.240	1.240	1.180	1,262,900
2023-05-19	1.240	1.270	1.240	1.240	1.180	2,131,800

← NewerPage 14 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.