NationGate Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 2.080 | 2.110 | 2.060 | 2.100 | 2.032 | 13,694,700 |
| 2024-10-30 | 2.140 | 2.150 | 2.080 | 2.110 | 2.042 | 8,409,000 |
| 2024-10-29 | 2.040 | 2.150 | 2.020 | 2.150 | 2.081 | 10,949,500 |
| 2024-10-28 | 2.020 | 2.090 | 1.990 | 2.030 | 1.965 | 7,921,200 |
| 2024-10-25 | 1.950 | 2.050 | 1.920 | 2.020 | 1.955 | 14,618,400 |
| 2024-10-24 | 1.940 | 1.950 | 1.920 | 1.930 | 1.868 | 3,049,900 |
| 2024-10-23 | 1.910 | 1.980 | 1.910 | 1.940 | 1.877 | 12,258,800 |
| 2024-10-22 | 1.940 | 1.940 | 1.900 | 1.910 | 1.848 | 3,818,900 |
| 2024-10-21 | 1.920 | 1.970 | 1.910 | 1.920 | 1.858 | 5,818,200 |
| 2024-10-18 | 1.870 | 1.980 | 1.840 | 1.910 | 1.848 | 14,676,100 |
| 2024-10-17 | 1.790 | 1.860 | 1.790 | 1.860 | 1.800 | 5,904,900 |
| 2024-10-16 | 1.870 | 1.870 | 1.750 | 1.790 | 1.732 | 10,728,100 |
| 2024-10-15 | 1.820 | 1.880 | 1.820 | 1.880 | 1.819 | 5,956,900 |
| 2024-10-14 | 1.810 | 1.820 | 1.770 | 1.820 | 1.761 | 2,249,700 |
| 2024-10-11 | 1.790 | 1.810 | 1.760 | 1.800 | 1.742 | 3,268,500 |
| 2024-10-10 | 1.730 | 1.830 | 1.730 | 1.800 | 1.742 | 5,243,300 |
| 2024-10-09 | 1.720 | 1.740 | 1.700 | 1.710 | 1.655 | 2,836,900 |
| 2024-10-08 | 1.690 | 1.710 | 1.680 | 1.710 | 1.655 | 2,441,400 |
| 2024-10-07 | 1.720 | 1.720 | 1.680 | 1.700 | 1.645 | 3,208,300 |
| 2024-10-04 | 1.710 | 1.720 | 1.700 | 1.710 | 1.655 | 1,653,500 |
| 2024-10-03 | 1.720 | 1.730 | 1.700 | 1.710 | 1.655 | 2,287,500 |
| 2024-10-02 | 1.730 | 1.740 | 1.700 | 1.720 | 1.665 | 2,438,600 |
| 2024-10-01 | 1.720 | 1.760 | 1.720 | 1.760 | 1.703 | 1,165,400 |
| 2024-09-30 | 1.730 | 1.730 | 1.710 | 1.730 | 1.674 | 3,202,700 |
| 2024-09-27 | 1.750 | 1.750 | 1.710 | 1.720 | 1.665 | 2,046,500 |
| 2024-09-26 | 1.740 | 1.770 | 1.720 | 1.760 | 1.703 | 1,845,800 |
| 2024-09-25 | 1.800 | 1.830 | 1.730 | 1.730 | 1.674 | 3,322,600 |
| 2024-09-24 | 1.820 | 1.820 | 1.790 | 1.790 | 1.732 | 1,477,000 |
| 2024-09-23 | 1.820 | 1.850 | 1.800 | 1.820 | 1.761 | 4,912,200 |
| 2024-09-20 | 1.790 | 1.820 | 1.790 | 1.810 | 1.752 | 6,486,000 |
| 2024-09-19 | 1.730 | 1.770 | 1.720 | 1.770 | 1.713 | 4,935,300 |
| 2024-09-18 | 1.710 | 1.740 | 1.700 | 1.720 | 1.665 | 1,017,600 |
| 2024-09-17 | 1.740 | 1.760 | 1.700 | 1.710 | 1.655 | 5,825,700 |
| 2024-09-13 | 1.740 | 1.760 | 1.730 | 1.740 | 1.684 | 2,063,400 |
| 2024-09-12 | 1.740 | 1.770 | 1.710 | 1.730 | 1.674 | 2,170,900 |
| 2024-09-11 | 1.730 | 1.730 | 1.680 | 1.710 | 1.652 | 3,102,500 |
| 2024-09-10 | 1.720 | 1.750 | 1.710 | 1.730 | 1.672 | 4,942,600 |
| 2024-09-09 | 1.680 | 1.720 | 1.650 | 1.700 | 1.643 | 5,362,900 |
| 2024-09-06 | 1.740 | 1.750 | 1.690 | 1.710 | 1.652 | 6,949,100 |
| 2024-09-05 | 1.790 | 1.820 | 1.710 | 1.740 | 1.681 | 6,143,800 |
| 2024-09-04 | 1.840 | 1.880 | 1.790 | 1.790 | 1.730 | 8,855,700 |
| 2024-09-03 | 1.930 | 1.960 | 1.890 | 1.920 | 1.855 | 4,232,000 |
| 2024-09-02 | 1.900 | 1.970 | 1.850 | 1.930 | 1.865 | 10,017,400 |
| 2024-08-30 | 1.800 | 1.900 | 1.770 | 1.900 | 1.836 | 18,100,600 |
| 2024-08-29 | 1.790 | 1.820 | 1.740 | 1.770 | 1.710 | 10,263,200 |
| 2024-08-28 | 1.850 | 1.890 | 1.770 | 1.780 | 1.720 | 6,078,600 |
| 2024-08-27 | 1.850 | 1.900 | 1.820 | 1.830 | 1.768 | 4,106,300 |
| 2024-08-26 | 1.870 | 1.900 | 1.830 | 1.850 | 1.788 | 3,386,500 |
| 2024-08-23 | 1.890 | 1.890 | 1.850 | 1.870 | 1.807 | 6,533,000 |
| 2024-08-22 | 1.920 | 1.930 | 1.880 | 1.900 | 1.836 | 3,637,600 |
| 2024-08-21 | 1.910 | 1.950 | 1.910 | 1.910 | 1.846 | 4,647,300 |
| 2024-08-20 | 1.950 | 2.000 | 1.900 | 1.900 | 1.836 | 11,174,300 |
| 2024-08-19 | 1.960 | 1.970 | 1.910 | 1.950 | 1.884 | 8,384,000 |
| 2024-08-16 | 1.930 | 1.980 | 1.920 | 1.950 | 1.884 | 7,792,400 |
| 2024-08-15 | 1.900 | 1.910 | 1.850 | 1.910 | 1.846 | 3,611,200 |
| 2024-08-14 | 1.940 | 1.940 | 1.870 | 1.890 | 1.826 | 4,962,700 |
| 2024-08-13 | 1.920 | 1.920 | 1.860 | 1.900 | 1.836 | 9,044,900 |
| 2024-08-12 | 1.940 | 1.970 | 1.920 | 1.920 | 1.855 | 14,671,600 |
| 2024-08-09 | 1.970 | 1.980 | 1.910 | 1.930 | 1.865 | 8,866,500 |
| 2024-08-08 | 1.910 | 1.940 | 1.850 | 1.900 | 1.836 | 11,720,900 |
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.