NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia · Delayed Price · Currency is MYR 0.8650
-0.0300 (-3.35%)
At close: Feb 27, 2026
KLSE:NATGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.35% | 12,916,500 |
| Feb 26, 2026 | 0.99 | 0.99 | 0.89 | 0.90 | 0.90 | -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 | 0.98 | 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 | 1.00 | -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 | 1.00 | -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 |
| Jan 5, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 9.34% | 20,381,000 |
| Jan 2, 2026 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 5,986,200 |
| Dec 31, 2025 | 0.90 | 0.91 | 0.85 | 0.89 | 0.89 | -1.11% | 17,345,000 |
| Dec 30, 2025 | 0.95 | 0.96 | 0.89 | 0.90 | 0.90 | -4.76% | 14,672,300 |
| Dec 29, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.08% | 8,801,900 |
| Dec 26, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.01% | 4,016,800 |
| Dec 24, 2025 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -5.24% | 13,295,500 |
| Dec 23, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 3,832,700 |
| Dec 22, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 2,188,500 |
| Dec 19, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.51% | 4,517,600 |
| Dec 18, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -1.49% | 5,149,200 |
| Dec 17, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 4.66% | 8,032,400 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 4,994,600 |
| Dec 15, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -1.01% | 2,830,600 |