NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia · Delayed Price · Currency is MYR 0.6600
-0.0250 (-3.65%)
At close: Mar 19, 2026
KLSE:NATGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | -3.65% | 18,918,200 |
| Mar 18, 2026 | 0.63 | 0.70 | 0.63 | 0.69 | 0.69 | 9.60% | 32,008,900 |
| Mar 17, 2026 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | 5.04% | 35,473,900 |
| Mar 16, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 9,904,100 |
| Mar 13, 2026 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | -0.83% | 21,681,100 |
| Mar 12, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 19,072,300 |
| Mar 11, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 20,272,400 |
| Mar 10, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 8.62% | 27,014,700 |
| Mar 9, 2026 | 0.60 | 0.62 | 0.57 | 0.58 | 0.58 | -8.66% | 32,365,000 |
| Mar 6, 2026 | 0.69 | 0.69 | 0.64 | 0.64 | 0.63 | -7.97% | 34,426,700 |
| Mar 5, 2026 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | 1.47% | 10,410,200 |
| Mar 4, 2026 | 0.76 | 0.76 | 0.68 | 0.68 | 0.68 | -9.33% | 29,943,200 |
| Mar 3, 2026 | 0.82 | 0.84 | 0.75 | 0.75 | 0.75 | -7.41% | 20,003,300 |
| Mar 2, 2026 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -6.36% | 11,107,800 |
| Feb 27, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.86 | -3.35% | 12,916,500 |
| Feb 26, 2026 | 0.99 | 0.99 | 0.89 | 0.90 | 0.89 | -11.39% | 51,495,000 |
| Feb 25, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 1,810,600 |
| Feb 24, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 2,603,100 |
| Feb 23, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 4,109,600 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 2,440,600 |
| Feb 19, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 3.03% | 3,606,400 |
| Feb 16, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 1,729,700 |
| Feb 13, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 3,481,700 |
| Feb 12, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 2,295,100 |
| Feb 11, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 3,880,200 |
| Feb 10, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 6,870,300 |
| Feb 9, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 3.59% | 7,761,900 |
| Feb 6, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.97 | 2.63% | 6,612,900 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 12,118,500 |
| Feb 4, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 6,514,300 |
| Feb 3, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -0.50% | 10,822,700 |
| Jan 30, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 0.99 | -2.45% | 12,655,100 |
| Jan 29, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 11,951,600 |
| Jan 28, 2026 | 1.10 | 1.11 | 1.02 | 1.04 | 1.04 | -5.45% | 21,756,900 |
| Jan 27, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 24,534,600 |
| Jan 26, 2026 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | -0.87% | 15,631,800 |
| Jan 23, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 46,470,300 |
| Jan 22, 2026 | 1.01 | 1.20 | 1.01 | 1.19 | 1.19 | 19.00% | 77,234,300 |
| Jan 21, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 8,461,200 |
| Jan 20, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 13,700,500 |
| Jan 19, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 5,548,700 |
| Jan 16, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | - | 8,078,600 |
| Jan 15, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 4.95% | 25,725,100 |
| Jan 14, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.51% | 4,526,500 |
| Jan 13, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 0.99 | -1.49% | 3,667,300 |
| Jan 12, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 3,476,600 |
| Jan 9, 2026 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 5,409,900 |
| Jan 8, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 2,972,400 |
| Jan 7, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 6,918,900 |
| Jan 6, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.51% | 12,936,600 |