NationGate Holdings Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.240	1.250	1.210	1.230	1.170	11,197,700
2023-02-16	1.220	1.290	1.200	1.250	1.190	23,033,301
2023-02-15	1.210	1.240	1.200	1.230	1.170	9,482,100
2023-02-14	1.240	1.240	1.200	1.200	1.142	5,293,500
2023-02-13	1.250	1.250	1.210	1.230	1.170	11,038,600
2023-02-10	1.240	1.260	1.230	1.250	1.190	5,262,700
2023-02-09	1.230	1.270	1.230	1.250	1.190	8,510,400
2023-02-08	1.220	1.270	1.210	1.240	1.180	26,541,900
2023-02-07	1.220	1.220	1.180	1.210	1.151	8,222,500
2023-02-03	1.250	1.250	1.210	1.220	1.161	12,210,800
2023-02-02	1.170	1.260	1.170	1.240	1.180	32,448,199
2023-01-31	1.150	1.170	1.120	1.150	1.094	13,840,000
2023-01-30	1.200	1.200	1.130	1.150	1.094	14,658,900
2023-01-27	1.190	1.210	1.170	1.190	1.132	10,197,400
2023-01-26	1.210	1.220	1.180	1.180	1.123	12,873,900
2023-01-25	1.180	1.230	1.170	1.210	1.151	32,093,301
2023-01-20	1.170	1.190	1.150	1.180	1.123	12,051,000
2023-01-19	1.120	1.190	1.120	1.170	1.113	29,106,699
2023-01-18	1.080	1.150	1.060	1.140	1.085	27,366,801
2023-01-17	1.060	1.170	1.060	1.090	1.037	94,345,000
2023-01-16	1.050	1.060	1.010	1.050	0.999	42,523,500
2023-01-13	1.030	1.110	1.020	1.060	1.009	131,080,203
2023-01-12	0.810	1.000	0.805	1.000	0.952	654,927,125

← NewerPage 16 of 16 · 923 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.