Skip to main content
NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.750
-0.040 (-5.06%)
At close: Apr 28, 2026

KLSE:NATGATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.790.740.750.75-5.06%31,828,000
Apr 27, 20260.790.810.790.790.790.64%31,704,800
Apr 24, 20260.790.800.780.790.79-7,796,200
Apr 23, 20260.800.800.780.790.79-0.63%11,742,400
Apr 22, 20260.800.810.780.790.79-10,660,100
Apr 21, 20260.790.810.790.790.791.28%15,066,900
Apr 20, 20260.760.800.760.780.781.30%15,013,900
Apr 17, 20260.760.780.750.770.771.32%9,070,200
Apr 16, 20260.780.810.760.760.76-1.30%34,038,200
Apr 15, 20260.750.780.740.770.775.48%24,859,600
Apr 14, 20260.730.740.720.730.732.82%8,447,200
Apr 13, 20260.720.730.710.710.71-3.40%7,079,500
Apr 10, 20260.750.750.730.740.740.68%13,273,800
Apr 9, 20260.750.760.730.730.73-2.67%10,413,200
Apr 8, 20260.740.760.720.750.757.14%23,060,700
Apr 7, 20260.730.740.700.700.70-3.45%12,665,900
Apr 6, 20260.690.740.680.730.735.07%32,402,400
Apr 3, 20260.660.700.660.690.695.34%15,986,400
Apr 2, 20260.690.690.650.660.66-4.38%13,112,600
Apr 1, 20260.660.720.660.690.685.38%24,357,700
Mar 31, 20260.640.650.640.650.641.56%7,513,600
Mar 30, 20260.650.650.620.640.63-3.03%8,896,400
Mar 27, 20260.660.670.650.660.65-4,175,000
Mar 26, 20260.670.680.660.660.65-2.22%8,504,300
Mar 25, 20260.670.680.650.680.673.85%12,679,900
Mar 24, 20260.680.680.640.650.64-1.52%10,499,800
Mar 19, 20260.660.700.660.660.65-3.65%18,918,200
Mar 18, 20260.630.700.630.690.689.60%32,008,900
Mar 17, 20260.610.660.610.630.625.04%35,473,900
Mar 16, 20260.600.610.590.600.59-9,904,100
Mar 13, 20260.590.630.590.600.59-0.83%21,681,100
Mar 12, 20260.600.610.590.600.59-19,072,300
Mar 11, 20260.640.640.600.600.59-4.76%20,272,400
Mar 10, 20260.600.640.600.630.628.62%27,014,700
Mar 9, 20260.600.620.570.580.57-8.66%32,365,000
Mar 6, 20260.690.690.640.640.62-7.97%34,426,700
Mar 5, 20260.700.720.690.690.681.47%10,410,200
Mar 4, 20260.760.760.680.680.67-9.33%29,943,200
Mar 3, 20260.820.840.750.750.74-7.41%20,003,300
Mar 2, 20260.820.850.810.810.79-6.36%11,107,800
Feb 27, 20260.900.900.860.870.85-3.35%12,916,500
Feb 26, 20260.990.990.890.900.88-11.39%51,495,000
Feb 25, 20261.021.041.011.010.99-0.98%1,810,600
Feb 24, 20261.021.041.001.021.00-0.97%2,603,100
Feb 23, 20261.041.051.011.031.010.98%4,109,600
Feb 20, 20261.021.031.001.021.00-2,440,600
Feb 19, 20261.001.031.001.021.003.03%3,606,400
Feb 16, 20261.001.010.990.990.97-1.00%1,729,700
Feb 13, 20261.001.010.991.000.98-0.99%3,481,700
Feb 12, 20261.021.031.001.010.99-0.98%2,295,100
Feb 11, 20261.011.041.011.021.000.99%3,880,200
Feb 10, 20261.011.031.001.010.99-6,870,300
Feb 9, 20261.001.030.991.010.993.59%7,761,900
Feb 6, 20260.940.980.940.980.962.63%6,612,900
Feb 5, 20261.001.000.950.950.93-5.00%12,118,500
Feb 4, 20260.991.020.991.000.981.01%6,514,300
Feb 3, 20261.001.020.980.990.97-0.50%10,822,700
Jan 30, 20261.021.030.991.000.98-2.45%12,655,100
Jan 29, 20261.041.051.001.021.00-1.92%11,951,600
Jan 28, 20261.101.111.021.041.02-5.45%21,756,900
Jan 27, 20261.141.151.081.101.08-3.51%24,534,600
Jan 26, 20261.151.201.131.141.12-0.87%15,631,800
Jan 23, 20261.221.241.151.151.13-3.36%46,470,300
Jan 22, 20261.011.201.011.191.1719.00%77,234,300
Jan 21, 20261.001.031.001.000.98-0.99%8,461,200
Jan 20, 20261.011.031.001.010.99-13,700,500
Jan 19, 20261.061.061.001.010.99-4.72%5,548,700
Jan 16, 20261.071.081.041.061.04-8,078,600
Jan 15, 20261.001.101.001.061.044.95%25,725,100
Jan 14, 20261.001.021.001.010.991.51%4,526,500
Jan 13, 20261.011.020.991.000.98-1.49%3,667,300
Jan 12, 20261.021.031.001.010.99-0.98%3,476,600
Jan 9, 20261.011.040.991.021.000.99%5,409,900
Jan 8, 20261.001.031.001.010.99-2,972,400
Jan 7, 20261.021.030.991.010.99-6,918,900
Jan 6, 20261.001.041.001.010.991.51%12,936,600
Jan 5, 20260.911.000.911.000.989.34%20,381,000
Jan 2, 20260.890.920.880.910.892.25%5,986,200
Dec 31, 20250.900.910.850.890.87-1.11%17,345,000
Dec 30, 20250.950.960.890.900.88-4.76%14,672,300
Dec 29, 20250.980.990.950.950.93-3.08%8,801,900
Dec 26, 20251.001.010.980.980.96-2.01%4,016,800
Dec 24, 20251.051.060.991.000.98-5.24%13,295,500
Dec 23, 20251.031.051.021.051.031.94%3,832,700
Dec 22, 20251.021.041.011.031.010.98%2,188,500
Dec 19, 20251.001.031.001.021.002.51%4,517,600
Dec 18, 20251.001.020.981.000.98-1.49%5,149,200
Dec 17, 20250.971.020.971.010.994.66%8,032,400
Dec 16, 20250.990.990.960.970.95-2.03%4,994,600
Dec 15, 20250.981.000.970.990.97-1.01%2,830,600
Dec 12, 20250.951.000.951.000.984.74%10,505,400
Dec 11, 20250.960.960.940.950.93-3,020,200
Dec 10, 20250.940.970.920.950.932.15%7,299,700
Dec 9, 20250.940.950.920.930.911.09%4,101,700
Dec 8, 20250.940.950.920.920.90-1.60%8,568,500
Dec 5, 20250.950.950.940.940.92-1.06%5,541,400
Dec 4, 20250.970.970.940.950.92-1.56%4,344,100
Dec 3, 20250.950.980.940.960.941.59%8,710,800
Dec 2, 20250.991.000.940.950.92-4.55%11,158,700
Dec 1, 20251.021.030.990.990.97-1.98%5,886,200