NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.795	0.805	0.780	0.790	0.786	10,660,100
2026-04-21	0.790	0.810	0.785	0.790	0.786	15,066,900
2026-04-20	0.760	0.795	0.755	0.780	0.776	15,013,900
2026-04-17	0.760	0.775	0.750	0.770	0.766	9,070,200
2026-04-16	0.775	0.805	0.760	0.760	0.756	34,038,199
2026-04-15	0.745	0.775	0.740	0.770	0.766	24,859,600
2026-04-14	0.725	0.740	0.720	0.730	0.727	8,447,200
2026-04-13	0.720	0.725	0.710	0.710	0.707	7,079,500
2026-04-10	0.745	0.750	0.730	0.735	0.732	13,273,800
2026-04-09	0.745	0.755	0.730	0.730	0.727	10,413,200
2026-04-08	0.740	0.755	0.720	0.750	0.747	23,060,699
2026-04-07	0.725	0.735	0.700	0.700	0.697	12,665,900
2026-04-06	0.690	0.740	0.675	0.725	0.722	32,402,400
2026-04-03	0.655	0.700	0.655	0.690	0.687	15,966,400
2026-04-02	0.685	0.685	0.645	0.655	0.652	13,112,600
2026-04-01	0.660	0.715	0.660	0.685	0.672	24,357,699
2026-03-31	0.640	0.650	0.635	0.650	0.638	7,513,600
2026-03-30	0.650	0.650	0.620	0.640	0.628	8,896,400
2026-03-27	0.660	0.665	0.650	0.660	0.647	4,175,000
2026-03-26	0.670	0.680	0.660	0.660	0.647	8,504,300
2026-03-25	0.665	0.680	0.650	0.675	0.662	12,679,900
2026-03-24	0.675	0.675	0.635	0.650	0.638	10,499,800
2026-03-19	0.660	0.695	0.660	0.660	0.647	18,918,199
2026-03-18	0.625	0.695	0.625	0.685	0.672	32,008,900
2026-03-17	0.605	0.655	0.605	0.625	0.613	35,473,898
2026-03-16	0.600	0.605	0.585	0.595	0.584	9,904,100
2026-03-13	0.590	0.625	0.590	0.595	0.584	21,681,100
2026-03-12	0.595	0.605	0.585	0.600	0.588	19,072,301
2026-03-11	0.635	0.635	0.595	0.600	0.586	20,272,400
2026-03-10	0.600	0.640	0.595	0.630	0.615	27,014,699
2026-03-09	0.600	0.620	0.570	0.580	0.567	32,365,000
2026-03-06	0.685	0.690	0.635	0.635	0.620	34,426,699
2026-03-05	0.700	0.720	0.690	0.690	0.674	10,410,200
2026-03-04	0.755	0.755	0.680	0.680	0.664	29,943,199
2026-03-03	0.820	0.840	0.750	0.750	0.733	20,003,301
2026-03-02	0.815	0.845	0.805	0.810	0.791	11,107,800
2026-02-27	0.895	0.900	0.855	0.865	0.845	12,916,500
2026-02-26	0.990	0.990	0.885	0.895	0.874	51,495,000
2026-02-25	1.020	1.040	1.010	1.010	0.986	1,810,600
2026-02-24	1.020	1.040	1.000	1.020	0.996	2,603,100
2026-02-23	1.040	1.050	1.010	1.030	1.006	4,109,600
2026-02-20	1.020	1.030	1.000	1.020	0.996	2,440,600
2026-02-19	0.995	1.030	0.995	1.020	0.996	3,606,400
2026-02-16	1.000	1.010	0.990	0.990	0.967	1,729,700
2026-02-13	1.000	1.010	0.985	1.000	0.977	3,481,700
2026-02-12	1.020	1.030	1.000	1.010	0.986	2,295,100
2026-02-11	1.010	1.040	1.010	1.020	0.996	3,880,200
2026-02-10	1.010	1.030	0.995	1.010	0.986	6,870,300
2026-02-09	0.995	1.030	0.990	1.010	0.986	7,761,900
2026-02-06	0.935	0.980	0.935	0.975	0.952	6,612,900
2026-02-05	1.000	1.000	0.950	0.950	0.928	12,118,500
2026-02-04	0.990	1.020	0.985	1.000	0.977	6,514,300
2026-02-03	0.995	1.020	0.975	0.990	0.967	10,822,700
2026-01-30	1.020	1.030	0.990	0.995	0.972	12,655,100
2026-01-29	1.040	1.050	1.000	1.020	0.996	11,951,600
2026-01-28	1.100	1.110	1.020	1.040	1.016	21,756,900
2026-01-27	1.140	1.150	1.080	1.100	1.074	24,534,600
2026-01-26	1.150	1.200	1.130	1.140	1.113	15,631,800
2026-01-23	1.220	1.240	1.150	1.150	1.123	46,470,301
2026-01-22	1.010	1.200	1.010	1.190	1.162	77,234,305

← NewerPage 3 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.