KLSE:NATGATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.74	0.76	0.72	0.75	0.75	7.14%	23,060,700
Apr 7, 2026	0.73	0.74	0.70	0.70	0.70	-3.45%	12,665,900
Apr 6, 2026	0.69	0.74	0.68	0.73	0.73	5.07%	32,402,400
Apr 3, 2026	0.66	0.70	0.66	0.69	0.69	5.34%	15,986,400
Apr 2, 2026	0.69	0.69	0.65	0.66	0.66	-4.38%	13,112,600
Apr 1, 2026	0.66	0.72	0.66	0.69	0.68	5.38%	24,357,700
Mar 31, 2026	0.64	0.65	0.64	0.65	0.64	1.56%	7,513,600
Mar 30, 2026	0.65	0.65	0.62	0.64	0.63	-3.03%	8,896,400
Mar 27, 2026	0.66	0.67	0.65	0.66	0.65	-	4,175,000
Mar 26, 2026	0.67	0.68	0.66	0.66	0.65	-2.22%	8,504,300
Mar 25, 2026	0.67	0.68	0.65	0.68	0.67	3.85%	12,679,900
Mar 24, 2026	0.68	0.68	0.64	0.65	0.64	-1.52%	10,499,800
Mar 19, 2026	0.66	0.70	0.66	0.66	0.65	-3.65%	18,918,200
Mar 18, 2026	0.63	0.70	0.63	0.69	0.68	9.60%	32,008,900
Mar 17, 2026	0.61	0.66	0.61	0.63	0.62	5.04%	35,473,900
Mar 16, 2026	0.60	0.61	0.59	0.60	0.59	-	9,904,100
Mar 13, 2026	0.59	0.63	0.59	0.60	0.59	-0.83%	21,681,100
Mar 12, 2026	0.60	0.61	0.59	0.60	0.59	-	19,072,300
Mar 11, 2026	0.64	0.64	0.60	0.60	0.59	-4.76%	20,272,400
Mar 10, 2026	0.60	0.64	0.60	0.63	0.62	8.62%	27,014,700
Mar 9, 2026	0.60	0.62	0.57	0.58	0.57	-8.66%	32,365,000
Mar 6, 2026	0.69	0.69	0.64	0.64	0.62	-7.97%	34,426,700
Mar 5, 2026	0.70	0.72	0.69	0.69	0.68	1.47%	10,410,200
Mar 4, 2026	0.76	0.76	0.68	0.68	0.67	-9.33%	29,943,200
Mar 3, 2026	0.82	0.84	0.75	0.75	0.74	-7.41%	20,003,300
Mar 2, 2026	0.82	0.85	0.81	0.81	0.79	-6.36%	11,107,800
Feb 27, 2026	0.90	0.90	0.86	0.87	0.85	-3.35%	12,916,500
Feb 26, 2026	0.99	0.99	0.89	0.90	0.88	-11.39%	51,495,000
Feb 25, 2026	1.02	1.04	1.01	1.01	0.99	-0.98%	1,810,600
Feb 24, 2026	1.02	1.04	1.00	1.02	1.00	-0.97%	2,603,100
Feb 23, 2026	1.04	1.05	1.01	1.03	1.01	0.98%	4,109,600
Feb 20, 2026	1.02	1.03	1.00	1.02	1.00	-	2,440,600
Feb 19, 2026	1.00	1.03	1.00	1.02	1.00	3.03%	3,606,400
Feb 16, 2026	1.00	1.01	0.99	0.99	0.97	-1.00%	1,729,700
Feb 13, 2026	1.00	1.01	0.99	1.00	0.98	-0.99%	3,481,700
Feb 12, 2026	1.02	1.03	1.00	1.01	0.99	-0.98%	2,295,100
Feb 11, 2026	1.01	1.04	1.01	1.02	1.00	0.99%	3,880,200
Feb 10, 2026	1.01	1.03	1.00	1.01	0.99	-	6,870,300
Feb 9, 2026	1.00	1.03	0.99	1.01	0.99	3.59%	7,761,900
Feb 6, 2026	0.94	0.98	0.94	0.98	0.96	2.63%	6,612,900
Feb 5, 2026	1.00	1.00	0.95	0.95	0.93	-5.00%	12,118,500
Feb 4, 2026	0.99	1.02	0.99	1.00	0.98	1.01%	6,514,300
Feb 3, 2026	1.00	1.02	0.98	0.99	0.97	-0.50%	10,822,700
Jan 30, 2026	1.02	1.03	0.99	1.00	0.98	-2.45%	12,655,100
Jan 29, 2026	1.04	1.05	1.00	1.02	1.00	-1.92%	11,951,600
Jan 28, 2026	1.10	1.11	1.02	1.04	1.02	-5.45%	21,756,900
Jan 27, 2026	1.14	1.15	1.08	1.10	1.08	-3.51%	24,534,600
Jan 26, 2026	1.15	1.20	1.13	1.14	1.12	-0.87%	15,631,800
Jan 23, 2026	1.22	1.24	1.15	1.15	1.13	-3.36%	46,470,300
Jan 22, 2026	1.01	1.20	1.01	1.19	1.17	19.00%	77,234,300