KLSE:NATGATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.77	0.79	0.76	0.78	0.78	2.63%	17,898,700
Jun 8, 2026	0.78	0.78	0.75	0.76	0.76	-4.40%	26,238,300
Jun 5, 2026	0.82	0.82	0.79	0.80	0.80	-2.45%	21,409,200
Jun 4, 2026	0.83	0.84	0.81	0.82	0.82	-2.98%	16,387,500
Jun 3, 2026	0.89	0.96	0.82	0.84	0.84	-4.55%	123,984,700
May 29, 2026	0.75	0.91	0.74	0.88	0.88	15.79%	149,728,600
May 28, 2026	0.73	0.79	0.72	0.76	0.76	4.83%	23,434,300
May 26, 2026	0.75	0.76	0.70	0.73	0.73	-3.33%	23,715,200
May 25, 2026	0.77	0.78	0.75	0.75	0.75	-1.96%	13,520,800
May 22, 2026	0.77	0.80	0.76	0.77	0.77	-	13,742,000
May 21, 2026	0.80	0.80	0.77	0.77	0.77	-2.55%	11,050,500
May 20, 2026	0.79	0.81	0.77	0.79	0.79	-0.63%	14,589,300
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	-2.96%	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