KLSE:NATGATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.83	0.83	0.79	0.79	0.79	-4.24%	17,837,100
May 18, 2026	0.84	0.84	0.81	0.83	0.83	-3.51%	25,216,800
May 15, 2026	0.90	0.91	0.85	0.86	0.86	-1.72%	32,384,400
May 14, 2026	0.79	0.92	0.79	0.87	0.87	10.13%	107,257,500
May 13, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	15,530,000
May 12, 2026	0.80	0.81	0.76	0.77	0.77	-3.14%	38,326,500
May 11, 2026	0.77	0.81	0.76	0.80	0.80	3.92%	19,157,000
May 8, 2026	0.76	0.77	0.76	0.77	0.77	-	6,228,700
May 7, 2026	0.78	0.79	0.77	0.77	0.77	-0.65%	11,589,600
May 6, 2026	0.76	0.78	0.75	0.77	0.77	3.36%	12,935,000
May 5, 2026	0.75	0.75	0.73	0.75	0.75	-	6,371,700
May 4, 2026	0.75	0.76	0.74	0.75	0.75	0.68%	9,360,500
Apr 30, 2026	0.75	0.75	0.73	0.74	0.74	-0.67%	8,104,700
Apr 29, 2026	0.74	0.76	0.74	0.75	0.75	-0.67%	8,887,500
Apr 28, 2026	0.79	0.79	0.74	0.75	0.75	-5.06%	31,828,000
Apr 27, 2026	0.79	0.81	0.79	0.79	0.79	0.64%	31,704,800
Apr 24, 2026	0.79	0.80	0.78	0.79	0.79	-	7,796,200
Apr 23, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	11,742,400
Apr 22, 2026	0.80	0.81	0.78	0.79	0.79	-	10,660,100
Apr 21, 2026	0.79	0.81	0.79	0.79	0.79	1.28%	15,066,900
Apr 20, 2026	0.76	0.80	0.76	0.78	0.78	1.30%	15,013,900
Apr 17, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	9,070,200
Apr 16, 2026	0.78	0.81	0.76	0.76	0.76	-1.30%	34,038,200
Apr 15, 2026	0.75	0.78	0.74	0.77	0.77	5.48%	24,859,600
Apr 14, 2026	0.73	0.74	0.72	0.73	0.73	2.82%	8,447,200
Apr 13, 2026	0.72	0.73	0.71	0.71	0.71	-3.40%	7,079,500
Apr 10, 2026	0.75	0.75	0.73	0.74	0.74	0.68%	13,273,800
Apr 9, 2026	0.75	0.76	0.73	0.73	0.73	-2.67%	10,413,200
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