NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia
· Delayed Price · Currency is MYR 0.935
-0.010 (-1.06%)
At close: Dec 5, 2025
KLSE:NATGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 5,541,400 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 4,344,100 |
| Dec 3, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.59% | 8,710,800 |
| Dec 2, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -4.55% | 11,158,700 |
| Dec 1, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 5,886,200 |
| Nov 28, 2025 | 1.00 | 1.07 | 0.99 | 1.01 | 1.01 | 1.51% | 21,263,400 |
| Nov 27, 2025 | 0.97 | 1.01 | 0.92 | 1.00 | 1.00 | - | 66,780,200 |
| Nov 26, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 9,242,400 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 10,249,500 |
| Nov 24, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 5,991,200 |
| Nov 21, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.67% | 5,685,500 |
| Nov 20, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 5,745,000 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 3,894,000 |
| Nov 18, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 4,986,800 |
| Nov 17, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 2,727,200 |
| Nov 14, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 7,489,400 |
| Nov 13, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,884,900 |
| Nov 12, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 4,222,900 |
| Nov 11, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | - | 6,535,800 |
| Nov 10, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 5,077,700 |
| Nov 7, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 5,429,100 |
| Nov 6, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | - | 6,667,100 |
| Nov 5, 2025 | 1.11 | 1.13 | 1.06 | 1.10 | 1.10 | -1.79% | 17,809,700 |
| Nov 4, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 13,882,000 |
| Nov 3, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 6,495,400 |
| Oct 31, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 5,607,000 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 8,644,600 |
| Oct 29, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 7,623,200 |
| Oct 28, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 6,735,300 |
| Oct 27, 2025 | 1.24 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 15,438,800 |
| Oct 24, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 10,890,400 |
| Oct 23, 2025 | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | 4.27% | 27,320,600 |
| Oct 22, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 5,122,800 |
| Oct 21, 2025 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 3.57% | 7,788,900 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 14,551,400 |
| Oct 16, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 6,786,100 |
| Oct 15, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 10,936,600 |
| Oct 14, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 12,593,700 |
| Oct 13, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 13,652,300 |
| Oct 10, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 9,146,400 |
| Oct 9, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 13,380,400 |
| Oct 8, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 12,551,000 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 16,784,100 |
| Oct 6, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 15,426,600 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 13,410,300 |
| Oct 2, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 1.61% | 31,067,500 |
| Oct 1, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 13,687,600 |
| Sep 30, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 6,352,200 |
| Sep 29, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 8,081,300 |
| Sep 26, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 13,808,100 |
| Sep 25, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 7,508,200 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 8,495,700 |
| Sep 23, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 8,361,500 |
| Sep 22, 2025 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 10,510,500 |
| Sep 19, 2025 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 18,893,600 |
| Sep 18, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 13,920,600 |
| Sep 17, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | - | 9,087,100 |
| Sep 12, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 10,002,900 |
| Sep 11, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 12,684,700 |
| Sep 10, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 10,108,500 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 17,588,700 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 6,282,400 |
| Sep 4, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 13,809,300 |
| Sep 3, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 17,289,500 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 9,474,500 |
| Aug 29, 2025 | 1.31 | 1.31 | 1.24 | 1.30 | 1.30 | - | 28,869,600 |
| Aug 28, 2025 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -7.14% | 44,759,000 |
| Aug 27, 2025 | 1.23 | 1.41 | 1.20 | 1.40 | 1.40 | 14.75% | 49,516,000 |
| Aug 26, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 23,464,700 |
| Aug 25, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | - | 11,334,000 |
| Aug 22, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -2.44% | 28,445,200 |
| Aug 21, 2025 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 13,043,200 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 11,959,700 |
| Aug 19, 2025 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 18,185,900 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 21,548,300 |
| Aug 15, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 7,499,100 |
| Aug 14, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 8,862,500 |
| Aug 13, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | - | 12,501,900 |
| Aug 12, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 6,475,900 |
| Aug 11, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 10,395,500 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 11,812,200 |
| Aug 7, 2025 | 1.42 | 1.43 | 1.36 | 1.39 | 1.39 | -2.11% | 23,644,700 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -4.70% | 25,444,600 |
| Aug 5, 2025 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 11,568,100 |
| Aug 4, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | - | 7,534,900 |
| Aug 1, 2025 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 17,771,900 |
| Jul 31, 2025 | 1.51 | 1.58 | 1.49 | 1.55 | 1.55 | 2.65% | 20,442,600 |
| Jul 30, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 8,800,300 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 11,818,200 |
| Jul 28, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | - | 8,680,400 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 10,423,900 |
| Jul 24, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 15,078,500 |
| Jul 23, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 12,711,500 |
| Jul 22, 2025 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | 2.03% | 22,996,300 |
| Jul 21, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 13,480,000 |
| Jul 18, 2025 | 1.54 | 1.57 | 1.51 | 1.51 | 1.51 | -1.31% | 19,782,600 |
| Jul 17, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 3.38% | 25,295,500 |
| Jul 16, 2025 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 39,135,600 |
| Jul 15, 2025 | 1.61 | 1.70 | 1.35 | 1.49 | 1.49 | -7.45% | 160,512,000 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 15,489,500 |