KLSE:NATGATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.10	1.15	1.09	1.14	1.14	4.59%	28,875,000
Jul 17, 2026	1.14	1.16	1.07	1.09	1.09	-6.84%	59,229,700
Jul 16, 2026	0.97	1.17	0.96	1.17	1.17	20.62%	124,138,800
Jul 15, 2026	0.96	0.99	0.94	0.97	0.97	1.57%	44,605,500
Jul 14, 2026	0.89	0.96	0.88	0.96	0.96	7.91%	48,948,000
Jul 13, 2026	0.88	0.93	0.87	0.89	0.89	0.57%	29,008,600
Jul 10, 2026	0.81	0.91	0.81	0.88	0.88	9.32%	71,872,200
Jul 9, 2026	0.81	0.83	0.79	0.81	0.81	0.63%	29,499,800
Jul 8, 2026	0.83	0.84	0.80	0.80	0.80	-4.19%	28,568,300
Jul 7, 2026	0.85	0.88	0.83	0.84	0.84	-1.76%	14,789,200
Jul 6, 2026	0.89	0.89	0.85	0.85	0.85	-3.95%	17,564,400
Jul 3, 2026	0.89	0.91	0.88	0.89	0.89	-1.12%	8,923,100
Jul 2, 2026	0.88	0.90	0.85	0.90	0.90	2.29%	12,921,500
Jul 1, 2026	0.90	0.93	0.86	0.88	0.88	-1.69%	26,372,000
Jun 30, 2026	0.88	0.90	0.86	0.89	0.89	2.89%	24,331,400
Jun 29, 2026	0.81	0.88	0.80	0.87	0.87	7.45%	36,314,900
Jun 26, 2026	0.81	0.82	0.80	0.81	0.81	-2.42%	14,358,300
Jun 25, 2026	0.77	0.84	0.77	0.83	0.83	7.84%	37,072,600
Jun 24, 2026	0.74	0.77	0.73	0.77	0.77	4.79%	18,554,900
Jun 23, 2026	0.76	0.76	0.73	0.73	0.73	-3.31%	14,775,200
Jun 22, 2026	0.75	0.77	0.74	0.76	0.76	2.03%	10,840,700
Jun 19, 2026	0.78	0.79	0.74	0.74	0.74	-4.52%	36,480,800
Jun 18, 2026	0.81	0.81	0.77	0.78	0.78	-3.73%	19,617,300
Jun 16, 2026	0.82	0.84	0.80	0.81	0.81	-	23,542,100
Jun 15, 2026	0.78	0.82	0.77	0.81	0.81	6.27%	24,236,800
Jun 12, 2026	0.79	0.80	0.76	0.76	0.76	-1.30%	17,739,700
Jun 11, 2026	0.76	0.79	0.76	0.77	0.77	-	14,163,200
Jun 10, 2026	0.77	0.78	0.76	0.77	0.77	-1.28%	10,991,500
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	0.79	-2.45%	21,409,200
Jun 4, 2026	0.83	0.84	0.81	0.82	0.81	-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	0.72	-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	0.76	-	13,742,000
May 21, 2026	0.80	0.80	0.77	0.77	0.76	-2.55%	11,050,500
May 20, 2026	0.79	0.81	0.77	0.79	0.78	-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	0.82	-3.51%	25,216,800
May 15, 2026	0.90	0.91	0.85	0.86	0.85	-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	0.79	3.92%	19,157,000
May 8, 2026	0.76	0.77	0.76	0.77	0.76	-	6,228,700
May 7, 2026	0.78	0.79	0.77	0.77	0.76	-0.65%	11,589,600
May 6, 2026	0.76	0.78	0.75	0.77	0.77	3.36%	12,935,000