NationGate Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-04-30	1.290	1.370	1.280	1.360	1.320	51,802,898
2025-04-29	1.280	1.310	1.260	1.280	1.242	20,675,801
2025-04-28	1.300	1.310	1.250	1.280	1.242	20,584,301
2025-04-25	1.200	1.300	1.190	1.300	1.262	42,270,602
2025-04-24	1.190	1.230	1.180	1.180	1.145	19,415,500
2025-04-23	1.200	1.220	1.150	1.210	1.174	34,129,699
2025-04-22	1.170	1.190	1.140	1.160	1.126	20,154,600
2025-04-21	1.200	1.210	1.160	1.200	1.165	15,952,900
2025-04-18	1.180	1.220	1.150	1.210	1.174	20,352,699
2025-04-17	1.150	1.190	1.120	1.160	1.126	24,493,000
2025-04-16	1.180	1.220	1.160	1.170	1.136	15,698,200
2025-04-15	1.240	1.240	1.180	1.210	1.174	20,975,301
2025-04-14	1.290	1.310	1.240	1.250	1.213	32,774,602
2025-04-11	1.120	1.250	1.110	1.230	1.194	21,725,900
2025-04-10	1.220	1.310	1.160	1.190	1.155	53,894,398
2025-04-09	1.050	1.060	1.000	1.020	0.990	24,535,400
2025-04-08	1.130	1.150	1.060	1.080	1.048	24,853,500
2025-04-07	1.140	1.170	1.020	1.070	1.039	43,610,102
2025-04-04	1.290	1.330	1.240	1.250	1.213	20,679,400
2025-04-03	1.300	1.380	1.290	1.340	1.298	14,573,200
2025-04-02	1.330	1.340	1.300	1.310	1.269	9,287,700
2025-03-28	1.370	1.390	1.340	1.340	1.298	8,807,500
2025-03-27	1.310	1.380	1.290	1.380	1.337	13,931,200
2025-03-26	1.390	1.390	1.310	1.340	1.298	22,098,801
2025-03-25	1.400	1.410	1.360	1.380	1.337	13,724,900
2025-03-24	1.390	1.400	1.350	1.380	1.337	14,974,800
2025-03-21	1.420	1.450	1.380	1.380	1.337	49,567,602
2025-03-20	1.400	1.460	1.360	1.420	1.376	32,942,301
2025-03-19	1.320	1.380	1.280	1.370	1.327	25,724,801
2025-03-17	1.410	1.420	1.330	1.350	1.308	40,768,898
2025-03-14	1.280	1.370	1.250	1.360	1.318	48,780,199
2025-03-13	1.210	1.370	1.200	1.310	1.269	80,306,203
2025-03-12	1.160	1.220	1.130	1.170	1.133	56,032,102
2025-03-11	1.090	1.180	1.030	1.150	1.114	75,793,695
2025-03-10	1.330	1.340	1.100	1.140	1.104	88,156,898
2025-03-07	1.440	1.440	1.330	1.330	1.288	39,792,398
2025-03-06	1.440	1.510	1.400	1.420	1.376	30,727,400
2025-03-05	1.470	1.530	1.400	1.410	1.366	39,426,801
2025-03-04	1.400	1.660	1.400	1.450	1.405	164,935,703
2025-03-03	1.870	1.870	1.300	1.300	1.259	48,852,199
2025-02-28	1.990	2.090	1.790	1.850	1.792	54,336,199
2025-02-27	1.900	2.020	1.890	1.990	1.928	18,880,699
2025-02-26	1.910	1.930	1.840	1.860	1.802	25,329,801
2025-02-25	2.000	2.050	1.920	1.940	1.879	13,687,700
2025-02-24	2.090	2.090	1.970	2.020	1.957	13,686,300
2025-02-21	2.100	2.130	2.060	2.100	2.034	10,950,300
2025-02-20	2.070	2.180	1.990	2.100	2.034	32,051,100
2025-02-19	1.990	2.050	1.960	2.050	1.986	18,956,600
2025-02-18	2.010	2.020	1.960	1.990	1.928	12,859,600
2025-02-17	2.000	2.010	1.940	2.000	1.937	10,263,600
2025-02-14	2.020	2.050	1.960	1.990	1.928	12,527,600
2025-02-13	1.930	2.030	1.920	2.000	1.937	21,712,699
2025-02-12	2.000	2.010	1.900	1.930	1.870	16,492,699
2025-02-10	1.990	1.990	1.930	1.970	1.908	16,150,200
2025-02-07	1.980	2.050	1.950	1.990	1.928	27,490,801
2025-02-06	1.990	2.030	1.930	1.980	1.918	17,692,500

← NewerPage 7 of 16 · 927 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.