NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.180	1.220	1.150	1.170	1.168	33,107,699
2026-07-21	1.130	1.200	1.120	1.170	1.168	52,285,102
2026-07-20	1.100	1.150	1.090	1.140	1.138	28,875,000
2026-07-17	1.140	1.160	1.070	1.090	1.088	59,229,699
2026-07-16	0.970	1.170	0.960	1.170	1.168	124,138,797
2026-07-15	0.960	0.990	0.940	0.970	0.969	44,605,500
2026-07-14	0.885	0.955	0.875	0.955	0.954	48,948,000
2026-07-13	0.880	0.925	0.870	0.885	0.884	29,008,600
2026-07-10	0.805	0.905	0.805	0.880	0.879	71,872,203
2026-07-09	0.810	0.830	0.790	0.805	0.804	29,499,801
2026-07-08	0.830	0.840	0.800	0.800	0.799	28,568,301
2026-07-07	0.850	0.875	0.825	0.835	0.834	14,789,200
2026-07-06	0.890	0.890	0.850	0.850	0.849	17,564,400
2026-07-03	0.890	0.910	0.875	0.885	0.884	8,923,100
2026-07-02	0.875	0.900	0.850	0.895	0.894	12,921,500
2026-07-01	0.895	0.925	0.860	0.875	0.874	26,372,000
2026-06-30	0.875	0.900	0.855	0.890	0.889	24,331,400
2026-06-29	0.805	0.880	0.800	0.865	0.864	36,314,898
2026-06-26	0.810	0.820	0.795	0.805	0.804	14,358,300
2026-06-25	0.765	0.835	0.765	0.825	0.824	37,072,602
2026-06-24	0.735	0.765	0.725	0.765	0.764	18,554,900
2026-06-23	0.755	0.760	0.730	0.730	0.729	14,775,200
2026-06-22	0.745	0.765	0.740	0.755	0.754	10,840,700
2026-06-19	0.780	0.785	0.735	0.740	0.739	36,480,801
2026-06-18	0.810	0.810	0.770	0.775	0.774	19,617,301
2026-06-16	0.815	0.835	0.795	0.805	0.804	23,542,100
2026-06-15	0.775	0.815	0.770	0.805	0.804	24,236,801
2026-06-12	0.785	0.795	0.755	0.760	0.756	17,739,699
2026-06-11	0.760	0.785	0.755	0.770	0.766	14,163,200
2026-06-10	0.770	0.780	0.760	0.770	0.766	10,991,500
2026-06-09	0.770	0.785	0.755	0.780	0.776	17,898,699
2026-06-08	0.775	0.780	0.750	0.760	0.756	26,238,301
2026-06-05	0.815	0.820	0.790	0.795	0.791	21,409,199
2026-06-04	0.830	0.835	0.810	0.815	0.811	16,387,500
2026-06-03	0.885	0.960	0.820	0.840	0.836	123,984,703
2026-05-29	0.745	0.910	0.735	0.880	0.876	149,728,609
2026-05-28	0.725	0.790	0.715	0.760	0.756	23,434,301
2026-05-26	0.750	0.755	0.700	0.725	0.722	23,715,199
2026-05-25	0.770	0.775	0.750	0.750	0.747	13,520,800
2026-05-22	0.770	0.795	0.755	0.765	0.761	13,742,000
2026-05-21	0.795	0.800	0.765	0.765	0.761	11,050,500
2026-05-20	0.785	0.805	0.770	0.785	0.781	14,589,300
2026-05-19	0.825	0.825	0.790	0.790	0.786	17,837,100
2026-05-18	0.840	0.840	0.805	0.825	0.821	25,216,801
2026-05-15	0.895	0.910	0.850	0.855	0.851	32,384,400
2026-05-14	0.790	0.915	0.790	0.870	0.866	107,257,508
2026-05-13	0.765	0.790	0.755	0.790	0.786	15,530,000
2026-05-12	0.800	0.805	0.755	0.770	0.766	38,326,500
2026-05-11	0.765	0.805	0.755	0.795	0.791	19,157,000
2026-05-08	0.760	0.770	0.755	0.765	0.761	6,228,700
2026-05-07	0.780	0.785	0.765	0.765	0.761	11,589,600
2026-05-06	0.755	0.780	0.750	0.770	0.766	12,935,000
2026-05-05	0.745	0.750	0.730	0.745	0.742	6,371,700
2026-05-04	0.750	0.760	0.740	0.745	0.742	9,360,500
2026-04-30	0.750	0.750	0.730	0.740	0.737	8,104,700
2026-04-29	0.740	0.760	0.735	0.745	0.742	8,887,500
2026-04-28	0.790	0.790	0.735	0.750	0.747	31,828,000
2026-04-27	0.790	0.810	0.785	0.790	0.786	31,704,801
2026-04-24	0.785	0.795	0.780	0.785	0.781	7,796,200
2026-04-23	0.800	0.800	0.775	0.785	0.781	11,742,400

← NewerPage 2 of 5 · 245 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.