NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.830	1.850	1.680	1.790	1.734	61,431,398
2025-01-27	2.180	2.190	1.860	1.880	1.821	41,962,699
2025-01-24	2.210	2.220	2.140	2.180	2.112	9,866,000
2025-01-23	2.250	2.260	2.180	2.200	2.131	12,933,800
2025-01-22	2.340	2.350	2.240	2.240	2.170	23,341,400
2025-01-21	2.200	2.360	2.130	2.320	2.247	32,634,699
2025-01-20	2.220	2.260	2.140	2.190	2.122	31,489,801
2025-01-17	2.230	2.260	2.150	2.200	2.131	27,424,100
2025-01-16	2.390	2.400	2.160	2.230	2.160	38,101,898
2025-01-15	2.350	2.420	2.240	2.300	2.228	29,980,900
2025-01-14	2.430	2.440	2.290	2.350	2.277	50,975,500
2025-01-13	2.370	2.460	2.320	2.330	2.257	37,823,898
2025-01-10	2.660	2.710	2.390	2.450	2.373	68,515,797
2025-01-09	2.950	2.960	2.580	2.620	2.538	46,935,199
2025-01-08	2.950	2.990	2.900	2.950	2.858	17,805,801
2025-01-07	2.770	3.030	2.770	2.950	2.858	32,557,400
2025-01-06	2.540	2.820	2.540	2.760	2.674	24,507,699
2025-01-03	2.600	2.600	2.520	2.520	2.441	5,772,100
2025-01-02	2.520	2.600	2.520	2.600	2.519	6,357,300
2024-12-31	2.560	2.560	2.470	2.530	2.451	8,917,700
2024-12-30	2.560	2.590	2.550	2.560	2.480	5,430,900
2024-12-27	2.530	2.570	2.510	2.570	2.490	7,507,600
2024-12-26	2.440	2.550	2.440	2.530	2.451	13,991,700
2024-12-24	2.460	2.480	2.420	2.440	2.364	4,414,600
2024-12-23	2.480	2.500	2.420	2.450	2.373	5,521,900
2024-12-20	2.450	2.500	2.420	2.480	2.402	4,248,600
2024-12-19	2.430	2.480	2.400	2.460	2.383	4,064,300
2024-12-18	2.410	2.520	2.410	2.490	2.412	4,795,200
2024-12-17	2.510	2.510	2.410	2.450	2.373	6,922,500
2024-12-16	2.520	2.550	2.480	2.510	2.432	10,258,900
2024-12-13	2.520	2.580	2.510	2.520	2.441	8,227,100
2024-12-12	2.520	2.600	2.510	2.520	2.441	14,771,900
2024-12-11	2.410	2.520	2.390	2.510	2.432	13,658,300
2024-12-10	2.450	2.480	2.370	2.420	2.342	17,268,900
2024-12-09	2.480	2.530	2.440	2.480	2.400	10,083,300
2024-12-06	2.450	2.500	2.410	2.470	2.390	16,137,500
2024-12-05	2.410	2.470	2.380	2.420	2.342	16,871,400
2024-12-04	2.300	2.400	2.250	2.380	2.303	18,061,600
2024-12-03	2.300	2.430	2.290	2.300	2.226	24,146,000
2024-12-02	2.180	2.320	2.170	2.290	2.216	19,820,301
2024-11-29	2.170	2.220	2.090	2.160	2.090	15,863,800
2024-11-28	2.130	2.190	1.990	2.180	2.110	64,617,301
2024-11-27	2.340	2.390	2.330	2.350	2.274	5,866,800
2024-11-26	2.330	2.370	2.320	2.340	2.265	4,526,300
2024-11-25	2.330	2.370	2.310	2.330	2.255	8,876,500
2024-11-22	2.310	2.370	2.310	2.330	2.255	7,369,300
2024-11-21	2.250	2.310	2.230	2.300	2.226	7,824,600
2024-11-20	2.260	2.280	2.210	2.250	2.177	4,952,400
2024-11-19	2.160	2.270	2.160	2.270	2.197	4,366,000
2024-11-18	2.210	2.220	2.120	2.170	2.100	18,299,100
2024-11-15	2.180	2.230	2.180	2.210	2.139	9,415,700
2024-11-14	2.230	2.240	2.190	2.200	2.129	10,997,500
2024-11-13	2.240	2.260	2.170	2.230	2.158	7,424,500
2024-11-12	2.200	2.280	2.200	2.240	2.168	8,548,000
2024-11-11	2.260	2.300	2.170	2.190	2.119	10,593,200
2024-11-08	2.320	2.320	2.260	2.260	2.187	6,788,200
2024-11-07	2.300	2.340	2.250	2.320	2.245	10,629,700
2024-11-06	2.160	2.290	2.160	2.290	2.216	17,598,100
2024-11-05	2.100	2.160	2.100	2.150	2.081	7,677,500
2024-11-04	2.110	2.130	2.090	2.110	2.042	5,158,500

← NewerPage 8 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.