NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia · Delayed Price · Currency is MYR 1.520
-0.030 (-1.94%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 8,433,000 |
| Jun 16, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 12,140,900 |
| Jun 13, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -5.16% | 15,831,700 |
| Jun 12, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 10,477,600 |
| Jun 11, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 16,298,800 |
| Jun 10, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.68% | 19,563,500 |
| Jun 9, 2025 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | 3.47% | 21,254,100 |
| Jun 6, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 8,864,600 |
| Jun 5, 2025 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 14,967,900 |
| Jun 4, 2025 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -2.05% | 26,902,600 |
| Jun 3, 2025 | 1.52 | 1.53 | 1.44 | 1.46 | 1.46 | -3.31% | 14,966,300 |
| May 30, 2025 | 1.51 | 1.55 | 1.45 | 1.51 | 1.51 | 4.86% | 51,085,300 |
| May 29, 2025 | 1.62 | 1.68 | 1.32 | 1.44 | 1.44 | -8.86% | 121,050,200 |
| May 28, 2025 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -0.63% | 31,262,500 |
| May 27, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 17,815,400 |
| May 26, 2025 | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | - | 11,618,200 |
| May 23, 2025 | 1.60 | 1.61 | 1.54 | 1.57 | 1.57 | -1.26% | 15,127,100 |
| May 22, 2025 | 1.54 | 1.62 | 1.51 | 1.59 | 1.59 | 1.27% | 32,677,900 |