NationGate Holdings Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.000	2.020	1.970	1.990	1.990	24,501,200
2026-10-22	2.070	2.120	2.000	2.050	2.050	22,918,900
2026-10-21	2.030	2.080	2.020	2.070	2.070	12,337,000
2026-10-20	2.080	2.080	1.970	1.980	1.980	19,297,600
2026-10-19	1.980	2.070	1.930	2.050	2.050	23,665,800
2026-10-16	2.040	2.060	1.980	2.020	2.020	23,655,500
2026-10-15	2.000	2.040	1.970	2.000	2.000	32,507,000
2026-10-14	2.040	2.110	2.020	2.070	2.070	19,966,500
2026-10-13	2.250	2.250	2.060	2.060	2.060	47,039,500
2026-10-12	2.120	2.270	2.090	2.270	2.270	56,886,500
2026-10-09	1.950	2.110	1.940	2.110	2.110	56,720,700
2026-10-08	1.850	1.970	1.840	1.960	1.960	60,960,900
2026-10-07	1.830	1.870	1.820	1.860	1.860	21,540,801
2026-10-06	1.830	1.860	1.800	1.820	1.820	16,470,600
2026-10-05	1.830	1.890	1.810	1.830	1.830	42,973,100
2026-10-02	1.770	1.840	1.770	1.830	1.830	15,648,500
2026-10-01	1.760	1.800	1.720	1.770	1.770	15,307,800
2026-09-30	1.810	1.820	1.740	1.760	1.760	13,482,400
2026-09-29	1.800	1.810	1.780	1.790	1.790	9,047,300
2026-09-28	1.860	1.870	1.790	1.800	1.800	19,175,000
2026-09-25	1.790	1.910	1.790	1.870	1.870	34,693,600
2026-09-24	1.820	1.820	1.770	1.790	1.790	16,664,400
2026-09-23	1.860	1.890	1.810	1.830	1.830	19,000,600
2026-09-22	1.820	1.880	1.800	1.860	1.860	31,217,700

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.