NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia · Delayed Price · Currency is MYR 1.400
+0.180 (14.75%)
At close: Aug 27, 2025
KLSE:NATGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 1.62 | 1.64 | 1.58 | 1.63 | 1.63 | 0.62% | 23,294,900 |
| Jul 10, 2025 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | - | 24,460,100 |
| Jul 9, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 16,673,100 |
| Jul 8, 2025 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | -1.84% | 30,555,500 |
| Jul 7, 2025 | 1.57 | 1.66 | 1.53 | 1.63 | 1.63 | -8.43% | 80,724,400 |
| Jul 4, 2025 | 1.68 | 1.80 | 1.66 | 1.78 | 1.78 | 6.59% | 56,012,100 |
| Jul 3, 2025 | 1.60 | 1.68 | 1.59 | 1.67 | 1.67 | 4.37% | 33,040,000 |
| Jul 2, 2025 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -1.84% | 13,950,900 |
| Jul 1, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 8,777,100 |
| Jun 30, 2025 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -0.61% | 17,057,700 |
| Jun 26, 2025 | 1.62 | 1.69 | 1.60 | 1.65 | 1.65 | 1.85% | 28,713,800 |
| Jun 25, 2025 | 1.56 | 1.64 | 1.55 | 1.62 | 1.62 | 5.19% | 27,393,200 |
| Jun 24, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 4.76% | 16,005,600 |
| Jun 23, 2025 | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | -0.68% | 13,885,500 |
| Jun 20, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 5,416,700 |
| Jun 19, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 6,843,300 |
| Jun 18, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 0.68% | 10,333,100 |