NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia · Delayed Price · Currency is MYR 2.140
-0.090 (-4.04%)
At close: Oct 30, 2026
KLSE:NATGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.20 | 2.21 | 2.14 | 2.14 | 2.14 | -4.04% | 17,649,400 |
| Oct 29, 2026 | 2.22 | 2.28 | 2.18 | 2.23 | 2.23 | 0.45% | 19,527,400 |
| Oct 28, 2026 | 2.17 | 2.27 | 2.17 | 2.22 | 2.22 | 2.78% | 23,072,500 |
| Oct 27, 2026 | 2.09 | 2.19 | 2.08 | 2.16 | 2.16 | 4.35% | 27,057,800 |
| Oct 26, 2026 | 1.98 | 2.09 | 1.97 | 2.07 | 2.07 | 4.02% | 14,043,500 |
| Oct 23, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | -2.93% | 24,501,200 |
| Oct 22, 2026 | 2.07 | 2.12 | 2.00 | 2.05 | 2.05 | -0.97% | 22,918,900 |
| Oct 21, 2026 | 2.03 | 2.08 | 2.02 | 2.07 | 2.07 | 4.55% | 12,337,200 |
| Oct 20, 2026 | 2.08 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 19,297,600 |
| Oct 19, 2026 | 1.98 | 2.07 | 1.93 | 2.05 | 2.05 | 1.49% | 23,665,800 |
| Oct 16, 2026 | 2.04 | 2.06 | 1.98 | 2.02 | 2.02 | 1.00% | 23,655,500 |
| Oct 15, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | -3.38% | 32,507,000 |
| Oct 14, 2026 | 2.04 | 2.11 | 2.02 | 2.07 | 2.07 | 0.49% | 19,966,500 |
| Oct 13, 2026 | 2.25 | 2.25 | 2.06 | 2.06 | 2.06 | -9.25% | 47,039,500 |
| Oct 12, 2026 | 2.12 | 2.27 | 2.09 | 2.27 | 2.27 | 7.58% | 56,886,500 |
| Oct 9, 2026 | 1.95 | 2.11 | 1.94 | 2.11 | 2.11 | 7.65% | 56,720,700 |
| Oct 8, 2026 | 1.85 | 1.97 | 1.84 | 1.96 | 1.96 | 5.38% | 60,960,900 |
| Oct 7, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | 2.20% | 21,540,800 |
| Oct 6, 2026 | 1.83 | 1.86 | 1.80 | 1.82 | 1.82 | -0.55% | 16,470,600 |
| Oct 5, 2026 | 1.83 | 1.89 | 1.81 | 1.83 | 1.83 | - | 42,997,000 |
| Oct 2, 2026 | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 15,649,500 |
| Oct 1, 2026 | 1.76 | 1.80 | 1.72 | 1.77 | 1.77 | 0.57% | 15,307,800 |
| Sep 30, 2026 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -1.68% | 13,482,400 |
| Sep 29, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 9,047,300 |
| Sep 28, 2026 | 1.86 | 1.87 | 1.79 | 1.80 | 1.80 | -3.74% | 19,175,000 |
| Sep 25, 2026 | 1.79 | 1.91 | 1.79 | 1.87 | 1.87 | 4.47% | 34,693,600 |
| Sep 24, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -2.19% | 16,664,400 |
| Sep 23, 2026 | 1.86 | 1.89 | 1.81 | 1.83 | 1.83 | -1.61% | 19,000,600 |
| Sep 22, 2026 | 1.82 | 1.88 | 1.80 | 1.86 | 1.86 | 3.91% | 31,217,700 |
| Sep 21, 2026 | 1.78 | 1.84 | 1.75 | 1.79 | 1.79 | 0.56% | 29,837,300 |
| Sep 18, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 5.95% | 49,706,600 |
| Sep 17, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | - | 19,962,800 |
| Sep 15, 2026 | 1.67 | 1.73 | 1.66 | 1.68 | 1.68 | 1.20% | 34,561,900 |
| Sep 14, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 10,202,500 |
| Sep 11, 2026 | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | 0.60% | 16,863,100 |
| Sep 10, 2026 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -2.89% | 21,687,600 |
| Sep 9, 2026 | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | 1.76% | 20,016,400 |
| Sep 8, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -2.16% | 23,117,100 |
| Sep 7, 2026 | 1.77 | 1.81 | 1.73 | 1.74 | 1.74 | -1.69% | 24,251,300 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.71 | 1.77 | 1.77 | 1.72% | 19,647,700 |
| Sep 3, 2026 | 1.80 | 1.81 | 1.71 | 1.74 | 1.74 | -2.25% | 24,147,500 |
| Sep 2, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 2.30% | 18,932,900 |
| Sep 1, 2026 | 1.86 | 1.87 | 1.73 | 1.74 | 1.74 | -6.45% | 38,827,500 |
| Aug 28, 2026 | 1.81 | 1.89 | 1.80 | 1.86 | 1.86 | 2.76% | 42,260,700 |
| Aug 27, 2026 | 1.72 | 1.82 | 1.70 | 1.81 | 1.81 | 6.47% | 59,222,200 |
| Aug 26, 2026 | 1.52 | 1.84 | 1.51 | 1.70 | 1.70 | 14.09% | 172,489,800 |
| Aug 24, 2026 | 1.38 | 1.55 | 1.38 | 1.49 | 1.49 | 5.67% | 59,498,200 |
| Aug 21, 2026 | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | 1.44% | 21,602,800 |
| Aug 20, 2026 | 1.48 | 1.49 | 1.36 | 1.39 | 1.39 | -5.44% | 41,215,100 |
| Aug 19, 2026 | 1.46 | 1.49 | 1.42 | 1.47 | 1.47 | -0.68% | 20,353,100 |