NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-21	1.000	1.030	0.995	1.000	0.977	8,461,200
2026-01-20	1.010	1.030	0.995	1.010	0.986	13,700,500
2026-01-19	1.060	1.060	1.000	1.010	0.986	5,548,700
2026-01-16	1.070	1.080	1.040	1.060	1.035	8,078,600
2026-01-15	1.000	1.100	1.000	1.060	1.035	25,725,100
2026-01-14	0.995	1.020	0.995	1.010	0.986	4,526,500
2026-01-13	1.010	1.020	0.985	0.995	0.972	3,667,300
2026-01-12	1.020	1.030	1.000	1.010	0.986	3,476,600
2026-01-09	1.010	1.040	0.990	1.020	0.996	5,409,900
2026-01-08	1.000	1.030	1.000	1.010	0.986	2,972,400
2026-01-07	1.020	1.030	0.990	1.010	0.986	6,918,900
2026-01-06	1.000	1.040	0.995	1.010	0.986	12,936,600
2026-01-05	0.910	1.000	0.910	0.995	0.972	20,381,000
2026-01-02	0.890	0.915	0.875	0.910	0.889	5,986,200
2025-12-31	0.900	0.905	0.845	0.890	0.869	17,345,000
2025-12-30	0.950	0.960	0.890	0.900	0.879	14,672,300
2025-12-29	0.980	0.990	0.945	0.945	0.923	8,801,900
2025-12-26	0.995	1.010	0.975	0.975	0.952	4,016,800
2025-12-24	1.050	1.060	0.990	0.995	0.972	13,295,500
2025-12-23	1.030	1.050	1.020	1.050	1.026	3,832,700
2025-12-22	1.020	1.040	1.010	1.030	1.006	2,188,500
2025-12-19	1.000	1.030	0.995	1.020	0.996	4,517,600
2025-12-18	1.000	1.020	0.980	0.995	0.972	5,149,200
2025-12-17	0.965	1.020	0.965	1.010	0.986	8,032,400
2025-12-16	0.990	0.990	0.960	0.965	0.943	4,994,600
2025-12-15	0.980	1.000	0.970	0.985	0.962	2,830,600
2025-12-12	0.945	1.000	0.945	0.995	0.972	10,505,400
2025-12-11	0.955	0.960	0.935	0.950	0.928	3,020,200
2025-12-10	0.935	0.965	0.920	0.950	0.928	7,299,700
2025-12-09	0.935	0.950	0.920	0.930	0.908	4,101,700
2025-12-08	0.940	0.945	0.920	0.920	0.896	8,568,500
2025-12-05	0.945	0.950	0.935	0.935	0.911	5,541,400
2025-12-04	0.970	0.970	0.940	0.945	0.920	4,344,100
2025-12-03	0.945	0.975	0.940	0.960	0.935	8,710,800
2025-12-02	0.990	1.000	0.940	0.945	0.920	11,158,700
2025-12-01	1.020	1.030	0.985	0.990	0.964	5,886,200
2025-11-28	0.995	1.070	0.985	1.010	0.984	21,263,400
2025-11-27	0.970	1.010	0.920	0.995	0.969	66,780,203
2025-11-26	1.000	1.020	0.990	0.995	0.969	9,242,400
2025-11-25	1.030	1.040	1.000	1.000	0.974	10,249,500
2025-11-24	1.050	1.060	1.020	1.030	1.003	5,991,200
2025-11-21	1.070	1.070	1.050	1.050	1.023	5,685,500
2025-11-20	1.070	1.090	1.060	1.090	1.062	5,745,000
2025-11-19	1.050	1.060	1.040	1.060	1.032	3,894,000
2025-11-18	1.080	1.080	1.040	1.050	1.023	4,986,800
2025-11-17	1.080	1.090	1.060	1.070	1.042	2,727,200
2025-11-14	1.080	1.090	1.060	1.070	1.042	7,489,400
2025-11-13	1.100	1.110	1.090	1.100	1.071	1,884,900
2025-11-12	1.110	1.120	1.080	1.100	1.071	4,222,900
2025-11-11	1.120	1.140	1.100	1.100	1.071	6,535,800
2025-11-10	1.090	1.120	1.090	1.100	1.071	5,077,700
2025-11-07	1.080	1.100	1.070	1.090	1.062	5,429,100
2025-11-06	1.110	1.110	1.080	1.100	1.071	6,667,100
2025-11-05	1.110	1.130	1.060	1.100	1.071	17,809,699
2025-11-04	1.150	1.160	1.110	1.120	1.091	13,882,000

← NewerPage 4 of 5 · 248 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.