KLSE:NATGATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	1.11	1.12	1.03	1.09	1.09	-2.68%	29,727,700
Jul 27, 2026	1.18	1.20	1.10	1.12	1.12	-5.08%	38,100,800
Jul 24, 2026	1.19	1.22	1.17	1.18	1.18	-0.84%	20,084,300
Jul 23, 2026	1.17	1.23	1.15	1.19	1.19	1.71%	25,887,900
Jul 22, 2026	1.18	1.22	1.15	1.17	1.17	-	33,107,700
Jul 21, 2026	1.13	1.20	1.12	1.17	1.17	2.63%	52,285,100
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