NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.540	1.540	1.490	1.490	1.448	11,818,200
2025-07-28	1.550	1.560	1.520	1.530	1.487	8,680,400
2025-07-25	1.560	1.560	1.510	1.530	1.487	10,423,900
2025-07-24	1.570	1.590	1.540	1.560	1.516	15,078,500
2025-07-23	1.530	1.550	1.510	1.540	1.497	12,711,500
2025-07-22	1.540	1.560	1.500	1.510	1.468	22,996,301
2025-07-21	1.510	1.520	1.480	1.480	1.439	13,480,000
2025-07-18	1.540	1.570	1.510	1.510	1.468	19,782,600
2025-07-17	1.500	1.540	1.490	1.530	1.487	25,295,500
2025-07-16	1.480	1.530	1.460	1.480	1.439	39,135,602
2025-07-15	1.610	1.700	1.350	1.490	1.448	160,512,000
2025-07-14	1.630	1.630	1.590	1.610	1.565	15,489,500
2025-07-11	1.620	1.640	1.580	1.630	1.584	23,294,900
2025-07-10	1.640	1.650	1.590	1.620	1.575	24,460,100
2025-07-09	1.610	1.640	1.600	1.620	1.572	16,673,100
2025-07-08	1.600	1.610	1.570	1.600	1.553	30,555,500
2025-07-07	1.570	1.660	1.530	1.630	1.582	80,724,398
2025-07-04	1.680	1.800	1.660	1.780	1.728	56,012,102
2025-07-03	1.600	1.680	1.590	1.670	1.621	33,040,000
2025-07-02	1.630	1.630	1.570	1.600	1.553	13,950,900
2025-07-01	1.630	1.660	1.620	1.630	1.582	8,777,100
2025-06-30	1.690	1.700	1.630	1.640	1.592	17,057,699
2025-06-26	1.620	1.690	1.600	1.650	1.601	28,713,801
2025-06-25	1.560	1.640	1.550	1.620	1.572	27,393,199
2025-06-24	1.490	1.550	1.490	1.540	1.495	16,005,600
2025-06-23	1.440	1.480	1.420	1.470	1.427	13,885,500
2025-06-20	1.460	1.480	1.450	1.480	1.436	5,416,700
2025-06-19	1.470	1.480	1.450	1.460	1.417	6,843,300
2025-06-18	1.450	1.490	1.440	1.470	1.427	10,333,100
2025-06-17	1.460	1.480	1.450	1.460	1.417	8,433,000
2025-06-16	1.450	1.470	1.440	1.450	1.407	12,140,900
2025-06-13	1.510	1.530	1.470	1.470	1.427	15,831,700
2025-06-12	1.560	1.570	1.540	1.550	1.504	10,477,600
2025-06-11	1.540	1.570	1.530	1.560	1.514	16,298,800
2025-06-10	1.500	1.540	1.490	1.530	1.485	19,563,500
2025-06-09	1.450	1.500	1.420	1.490	1.446	21,254,100
2025-06-06	1.440	1.450	1.420	1.440	1.398	8,864,600
2025-06-05	1.420	1.480	1.420	1.460	1.417	14,967,900
2025-06-04	1.480	1.480	1.390	1.430	1.388	26,902,600
2025-06-03	1.520	1.530	1.440	1.460	1.417	14,966,300
2025-05-30	1.510	1.550	1.450	1.510	1.466	51,085,301
2025-05-29	1.620	1.680	1.320	1.440	1.398	121,050,203
2025-05-28	1.630	1.640	1.570	1.580	1.533	31,262,500
2025-05-27	1.570	1.610	1.560	1.590	1.543	17,815,400
2025-05-26	1.570	1.580	1.520	1.570	1.524	11,618,200
2025-05-23	1.600	1.610	1.540	1.570	1.524	15,127,100
2025-05-22	1.540	1.620	1.510	1.590	1.543	32,677,900
2025-05-21	1.610	1.610	1.560	1.570	1.524	28,432,000
2025-05-20	1.640	1.660	1.600	1.610	1.563	22,484,600
2025-05-19	1.680	1.690	1.590	1.610	1.563	38,892,398
2025-05-16	1.720	1.740	1.660	1.690	1.640	25,629,600
2025-05-15	1.770	1.810	1.710	1.720	1.669	43,992,000
2025-05-14	1.680	1.780	1.660	1.770	1.718	54,807,500
2025-05-13	1.650	1.680	1.600	1.630	1.582	48,466,199
2025-05-09	1.590	1.600	1.550	1.580	1.533	23,249,500
2025-05-08	1.550	1.630	1.520	1.580	1.533	77,694,898
2025-05-07	1.460	1.510	1.450	1.490	1.446	21,241,900
2025-05-06	1.460	1.480	1.440	1.440	1.398	16,797,199
2025-05-05	1.550	1.580	1.440	1.470	1.427	48,047,398
2025-05-02	1.370	1.520	1.340	1.520	1.475	59,535,199

← NewerPage 6 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.