NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia · Delayed Price · Currency is MYR 1.190
-0.020 (-1.65%)
At close: Oct 27, 2025
KLSE:NATGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |