NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.260	1.280	1.230	1.240	1.180	2,797,500
2023-05-17	1.250	1.270	1.240	1.250	1.190	3,680,300
2023-05-16	1.240	1.260	1.230	1.250	1.190	2,606,400
2023-05-15	1.240	1.240	1.220	1.230	1.170	1,051,200
2023-05-12	1.230	1.260	1.210	1.240	1.180	4,449,900
2023-05-11	1.250	1.270	1.200	1.230	1.170	3,681,700
2023-05-10	1.280	1.280	1.240	1.240	1.180	2,219,900
2023-05-09	1.310	1.310	1.260	1.270	1.209	5,262,400
2023-05-08	1.240	1.340	1.240	1.310	1.247	6,467,600
2023-05-05	1.350	1.360	1.230	1.230	1.170	9,760,400
2023-05-03	1.340	1.360	1.340	1.360	1.294	3,247,500
2023-05-02	1.360	1.370	1.330	1.370	1.304	4,049,800
2023-04-28	1.320	1.380	1.310	1.370	1.304	8,493,500
2023-04-27	1.280	1.330	1.280	1.320	1.256	5,017,200
2023-04-26	1.290	1.300	1.280	1.290	1.228	1,769,300
2023-04-25	1.310	1.320	1.270	1.310	1.247	5,369,500
2023-04-20	1.300	1.350	1.300	1.310	1.247	6,787,700
2023-04-19	1.310	1.310	1.270	1.300	1.237	9,643,100
2023-04-18	1.300	1.320	1.290	1.310	1.247	2,626,200
2023-04-17	1.330	1.330	1.280	1.300	1.237	5,822,700
2023-04-14	1.300	1.340	1.300	1.320	1.256	8,056,200
2023-04-13	1.330	1.330	1.280	1.300	1.237	4,430,800
2023-04-12	1.230	1.330	1.220	1.330	1.266	13,440,500
2023-04-11	1.270	1.270	1.230	1.230	1.170	5,031,500
2023-04-10	1.300	1.300	1.250	1.270	1.209	6,498,200
2023-04-07	1.240	1.310	1.230	1.290	1.228	8,761,700
2023-04-06	1.220	1.250	1.220	1.240	1.180	5,898,500
2023-04-05	1.230	1.260	1.210	1.220	1.161	7,037,300
2023-04-04	1.230	1.240	1.220	1.230	1.170	5,649,500
2023-04-03	1.270	1.270	1.210	1.230	1.170	5,136,100
2023-03-31	1.210	1.260	1.200	1.250	1.190	6,616,900
2023-03-30	1.230	1.230	1.190	1.210	1.151	8,678,500
2023-03-29	1.240	1.250	1.190	1.220	1.161	5,867,000
2023-03-28	1.270	1.270	1.220	1.250	1.190	6,027,500
2023-03-27	1.320	1.320	1.280	1.280	1.218	3,921,100
2023-03-24	1.340	1.340	1.310	1.320	1.256	3,173,600
2023-03-23	1.330	1.360	1.320	1.340	1.275	2,016,800
2023-03-22	1.360	1.380	1.310	1.340	1.275	4,492,400
2023-03-21	1.330	1.370	1.330	1.350	1.285	2,129,400
2023-03-20	1.370	1.370	1.320	1.330	1.266	2,722,700
2023-03-17	1.330	1.370	1.320	1.360	1.294	4,511,000
2023-03-16	1.370	1.370	1.300	1.310	1.247	9,291,500
2023-03-15	1.380	1.410	1.360	1.370	1.304	8,126,400
2023-03-14	1.360	1.370	1.340	1.370	1.304	8,297,800
2023-03-13	1.350	1.360	1.300	1.360	1.294	17,282,900
2023-03-10	1.430	1.430	1.350	1.380	1.313	25,980,900
2023-03-09	1.430	1.450	1.420	1.440	1.370	12,578,500
2023-03-08	1.430	1.470	1.410	1.420	1.351	21,718,500
2023-03-07	1.460	1.470	1.420	1.450	1.380	10,738,400
2023-03-06	1.410	1.460	1.390	1.460	1.389	13,720,500
2023-03-03	1.460	1.470	1.390	1.410	1.342	7,363,300
2023-03-02	1.480	1.490	1.450	1.450	1.380	5,937,000
2023-03-01	1.470	1.500	1.450	1.490	1.418	12,626,800
2023-02-28	1.460	1.480	1.430	1.470	1.399	12,650,300
2023-02-27	1.390	1.460	1.390	1.460	1.389	19,511,000
2023-02-24	1.200	1.440	1.200	1.400	1.332	47,138,801
2023-02-23	1.190	1.230	1.190	1.220	1.161	4,976,500
2023-02-22	1.180	1.210	1.170	1.190	1.132	8,072,900
2023-02-21	1.200	1.200	1.170	1.200	1.142	8,332,300
2023-02-20	1.230	1.230	1.170	1.200	1.142	12,731,200

← NewerPage 15 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.