NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.240	1.250	1.170	1.190	1.159	15,438,800
2025-10-24	1.230	1.240	1.200	1.210	1.179	10,890,400
2025-10-23	1.170	1.240	1.160	1.220	1.188	27,320,600
2025-10-22	1.170	1.180	1.150	1.170	1.140	5,122,800
2025-10-21	1.140	1.190	1.140	1.160	1.130	7,788,900
2025-10-17	1.160	1.170	1.120	1.120	1.091	14,551,400
2025-10-16	1.180	1.180	1.160	1.170	1.140	6,786,100
2025-10-15	1.140	1.180	1.140	1.180	1.149	10,936,600
2025-10-14	1.190	1.200	1.140	1.140	1.110	12,593,700
2025-10-13	1.170	1.190	1.160	1.180	1.149	13,652,300
2025-10-10	1.190	1.210	1.190	1.200	1.169	9,146,400
2025-10-09	1.190	1.220	1.190	1.190	1.159	13,380,400
2025-10-08	1.200	1.210	1.180	1.190	1.159	12,551,000
2025-10-07	1.220	1.220	1.180	1.190	1.159	16,784,100
2025-10-06	1.240	1.250	1.200	1.210	1.179	15,426,600
2025-10-03	1.280	1.280	1.240	1.240	1.208	13,410,300
2025-10-02	1.250	1.300	1.250	1.260	1.227	31,067,500
2025-10-01	1.220	1.260	1.220	1.240	1.208	13,687,600
2025-09-30	1.230	1.250	1.220	1.220	1.188	6,352,200
2025-09-29	1.260	1.270	1.230	1.230	1.198	8,081,300
2025-09-26	1.270	1.290	1.250	1.250	1.218	13,808,100
2025-09-25	1.290	1.300	1.280	1.280	1.247	7,508,200
2025-09-24	1.300	1.310	1.270	1.300	1.266	8,495,700
2025-09-23	1.330	1.340	1.290	1.300	1.266	8,361,500
2025-09-22	1.310	1.340	1.300	1.330	1.295	10,510,500
2025-09-19	1.260	1.320	1.250	1.300	1.266	18,893,600
2025-09-18	1.240	1.270	1.230	1.260	1.227	13,920,600
2025-09-17	1.250	1.270	1.240	1.240	1.208	9,087,100
2025-09-12	1.240	1.260	1.230	1.240	1.208	10,002,900
2025-09-11	1.210	1.240	1.200	1.230	1.196	12,684,700
2025-09-10	1.220	1.230	1.200	1.200	1.166	10,108,500
2025-09-09	1.260	1.260	1.200	1.210	1.176	17,588,699
2025-09-08	1.260	1.270	1.240	1.240	1.205	6,282,400
2025-09-04	1.290	1.300	1.240	1.250	1.215	13,809,300
2025-09-03	1.260	1.310	1.250	1.280	1.244	17,289,500
2025-09-02	1.300	1.300	1.250	1.260	1.225	9,474,500
2025-08-29	1.310	1.310	1.240	1.300	1.264	28,869,600
2025-08-28	1.350	1.390	1.300	1.300	1.264	44,759,000
2025-08-27	1.230	1.410	1.200	1.400	1.361	49,516,000
2025-08-26	1.200	1.240	1.180	1.220	1.186	23,464,699
2025-08-25	1.230	1.240	1.190	1.200	1.166	11,334,000
2025-08-22	1.230	1.240	1.160	1.200	1.166	28,445,199
2025-08-21	1.240	1.270	1.220	1.230	1.196	13,043,200
2025-08-20	1.280	1.280	1.230	1.240	1.205	11,959,700
2025-08-19	1.290	1.310	1.250	1.280	1.244	18,185,900
2025-08-18	1.360	1.360	1.280	1.290	1.254	21,548,301
2025-08-15	1.360	1.370	1.340	1.360	1.322	7,499,100
2025-08-14	1.380	1.390	1.350	1.350	1.312	8,862,500
2025-08-13	1.390	1.410	1.360	1.380	1.341	12,501,900
2025-08-12	1.390	1.410	1.360	1.380	1.341	6,475,900
2025-08-11	1.360	1.400	1.360	1.390	1.351	10,395,500
2025-08-08	1.390	1.400	1.350	1.350	1.312	11,812,200
2025-08-07	1.420	1.430	1.360	1.390	1.351	23,644,699
2025-08-06	1.500	1.500	1.390	1.420	1.380	25,444,600
2025-08-05	1.530	1.540	1.490	1.490	1.448	11,568,100
2025-08-04	1.510	1.540	1.500	1.520	1.478	7,534,900
2025-08-01	1.560	1.570	1.510	1.520	1.478	17,771,900
2025-07-31	1.510	1.580	1.490	1.550	1.507	20,442,600
2025-07-30	1.490	1.510	1.470	1.510	1.468	8,800,300
2025-07-29	1.540	1.540	1.490	1.490	1.448	11,818,200

← NewerPage 5 of 16 · 922 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.