NationGate Holdings Berhad (KLSE:NATGATE)
Malaysia · Delayed Price · Currency is MYR 2.110
+0.150 (7.65%)
At close: Oct 9, 2026
KLSE:NATGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.48 | 1.49 | 1.42 | 1.48 | 1.48 | -0.67% | 29,395,600 |
| Aug 17, 2026 | 1.49 | 1.51 | 1.44 | 1.49 | 1.49 | -1.32% | 33,418,300 |
| Aug 14, 2026 | 1.58 | 1.59 | 1.49 | 1.51 | 1.51 | -3.21% | 37,134,300 |
| Aug 13, 2026 | 1.59 | 1.59 | 1.49 | 1.56 | 1.56 | - | 46,122,700 |
| Aug 12, 2026 | 1.51 | 1.60 | 1.49 | 1.56 | 1.56 | 4.00% | 36,670,800 |
| Aug 11, 2026 | 1.56 | 1.59 | 1.48 | 1.50 | 1.50 | -2.60% | 42,635,300 |
| Aug 10, 2026 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 7.69% | 66,754,200 |
| Aug 7, 2026 | 1.39 | 1.45 | 1.36 | 1.43 | 1.43 | 2.88% | 44,654,700 |
| Aug 6, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 19,558,300 |
| Aug 5, 2026 | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | 5.43% | 64,086,700 |
| Aug 4, 2026 | 1.25 | 1.32 | 1.24 | 1.29 | 1.29 | 4.88% | 43,073,000 |
| Aug 3, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 31,887,200 |
| Jul 31, 2026 | 1.16 | 1.23 | 1.14 | 1.19 | 1.19 | 5.31% | 51,247,200 |
| Jul 30, 2026 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 16,183,900 |
| Jul 29, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 4.59% | 22,550,100 |