Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

NationGate Holdings Berhad (0270.KL)

1.4400
-0.0300
(-2.04%)
At close: 4:57:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.46001.48001.44001.44001.440016,797,200
May 5, 20251.55001.58001.44001.47001.470048,047,400
May 2, 20251.37001.52001.34001.52001.520059,535,200
Apr 30, 20251.29001.37001.28001.36001.360051,802,900
Apr 29, 20251.28001.31001.26001.28001.280020,675,800
Apr 28, 20251.30001.31001.25001.28001.280020,584,300
Apr 25, 20251.20001.30001.19001.30001.300042,270,600
Apr 24, 20251.19001.23001.18001.18001.180019,415,500
Apr 23, 20251.20001.22001.15001.21001.210034,129,700
Apr 22, 20251.17001.19001.14001.16001.160020,154,600
Apr 21, 20251.20001.21001.16001.20001.200015,952,900
Apr 18, 20251.18001.22001.15001.21001.210020,352,700
Apr 17, 20251.15001.19001.12001.16001.160024,493,000
Apr 16, 20251.18001.22001.16001.17001.170015,698,200
Apr 15, 20251.24001.24001.18001.21001.210020,975,300
Apr 14, 20251.29001.31001.24001.25001.250032,774,600
Apr 11, 20251.12001.25001.11001.23001.230021,699,500
Apr 10, 20251.22001.29001.16001.19001.190049,758,100
Apr 9, 20251.05001.06001.00001.02001.020024,535,400
Apr 8, 20251.13001.15001.06001.08001.080024,853,500
Apr 7, 20251.14001.17001.02001.07001.070042,878,200
Apr 4, 2025 0.0025 Dividend
Apr 4, 20251.29001.33001.24001.25001.250020,679,400
Apr 3, 20251.30001.38001.29001.34001.337514,573,200
Apr 2, 20251.33001.34001.30001.31001.30769,287,700
Mar 28, 20251.37001.39001.34001.34001.33758,807,500
Mar 27, 20251.31001.38001.29001.38001.377413,931,200
Mar 26, 20251.39001.39001.31001.34001.337522,098,800
Mar 25, 20251.40001.41001.36001.38001.377413,724,900
Mar 24, 20251.39001.40001.35001.38001.377414,974,800
Mar 21, 20251.42001.45001.38001.38001.377449,567,600
Mar 20, 20251.40001.46001.36001.42001.417432,942,300
Mar 19, 20251.32001.38001.28001.37001.367425,724,800
Mar 17, 20251.41001.42001.33001.35001.347540,768,900
Mar 14, 20251.28001.37001.25001.36001.357548,780,200
Mar 13, 20251.21001.37001.20001.31001.307680,306,200
Mar 12, 20251.16001.22001.13001.17001.167856,032,100
Mar 11, 20251.09001.18001.03001.15001.147975,793,700
Mar 10, 20251.33001.34001.10001.14001.137988,156,900
Mar 7, 20251.44001.44001.33001.33001.327539,792,400
Mar 6, 20251.44001.51001.40001.42001.417430,727,400
Mar 5, 20251.47001.53001.40001.41001.407439,426,800
Mar 4, 20251.40001.66001.40001.45001.4473164,935,700
Mar 3, 20251.87001.87001.30001.30001.297648,852,200
Feb 28, 20251.99002.09001.79001.85001.846554,336,200
Feb 27, 20251.90002.02001.89001.99001.986318,880,700
Feb 26, 20251.91001.93001.84001.86001.856525,329,800
Feb 25, 20252.00002.05001.92001.94001.936413,687,700
Feb 24, 20252.09002.09001.97002.02002.016213,686,300
Feb 21, 20252.10002.13002.06002.10002.096110,950,300
Feb 20, 20252.07002.18001.99002.10002.096132,051,100
Feb 19, 20251.99002.05001.96002.05002.046218,956,600
Feb 18, 20252.01002.02001.96001.99001.986312,859,600
Feb 17, 20252.00002.01001.94002.00001.996310,263,600
Feb 14, 20252.02002.05001.96001.99001.986312,527,600
Feb 13, 20251.93002.03001.92002.00001.996321,712,700
Feb 12, 20252.00002.01001.90001.93001.926416,492,700
Feb 10, 20251.99001.99001.93001.97001.966316,150,200
Feb 7, 20251.98002.05001.95001.99001.986327,490,800
Feb 6, 20251.99002.03001.93001.98001.976317,692,500
Feb 5, 20251.87002.01001.87001.96001.956343,183,700
Feb 4, 20251.80001.90001.78001.85001.846528,312,900
Feb 3, 20251.72001.81001.69001.77001.766719,947,200
Jan 31, 20251.83001.86001.71001.79001.786729,162,200
Jan 28, 20251.83001.85001.68001.79001.786761,431,400
Jan 27, 20252.18002.19001.86001.88001.876541,962,700
Jan 24, 20252.21002.22002.14002.18002.17599,866,000
Jan 23, 20252.25002.26002.18002.20002.195912,933,800
Jan 22, 20252.34002.35002.24002.24002.235823,341,400
Jan 21, 20252.20002.36002.13002.32002.315732,634,700
Jan 20, 20252.22002.26002.14002.19002.185931,489,800
Jan 17, 20252.23002.26002.15002.20002.195927,424,100
Jan 16, 20252.39002.40002.16002.23002.225838,101,900
Jan 15, 20252.35002.42002.24002.30002.295729,980,900
Jan 14, 20252.43002.44002.29002.35002.345650,975,500
Jan 13, 20252.37002.46002.32002.33002.325737,823,900
Jan 10, 20252.66002.71002.39002.45002.445468,515,800
Jan 9, 20252.95002.96002.58002.62002.615146,935,200
Jan 8, 20252.95002.99002.90002.95002.944517,805,800
Jan 7, 20252.77003.03002.77002.95002.944532,557,400
Jan 6, 20252.54002.82002.54002.76002.754924,507,700
Jan 3, 20252.60002.60002.52002.52002.51535,772,100
Jan 2, 20252.52002.60002.52002.60002.59516,357,300
Dec 31, 20242.56002.56002.47002.53002.52538,917,700
Dec 30, 20242.56002.59002.55002.56002.55525,430,900
Dec 27, 20242.53002.57002.51002.57002.56527,507,600
Dec 26, 20242.44002.55002.44002.53002.525313,991,700
Dec 24, 20242.46002.48002.42002.44002.43544,414,600
Dec 23, 20242.48002.50002.42002.45002.44545,521,900
Dec 20, 20242.45002.50002.42002.48002.47544,248,600
Dec 19, 20242.43002.48002.40002.46002.45544,064,300
Dec 18, 20242.41002.52002.41002.49002.48544,795,200
Dec 17, 20242.51002.51002.41002.45002.44546,922,500
Dec 16, 20242.52002.55002.48002.51002.505310,258,900
Dec 13, 20242.52002.58002.51002.52002.51538,227,100
Dec 12, 20242.52002.60002.51002.52002.515314,771,900
Dec 11, 2024 0.0025 Dividend
Dec 11, 20242.41002.52002.39002.51002.505313,658,300
Dec 10, 20242.45002.48002.37002.42002.413017,268,900
Dec 9, 20242.48002.53002.44002.48002.472810,083,300
Dec 6, 20242.45002.50002.41002.47002.462816,137,500
Dec 5, 20242.41002.47002.38002.42002.413016,871,400
Dec 4, 20242.30002.40002.25002.38002.373118,061,600
Dec 3, 20242.30002.43002.29002.30002.293324,146,000
Dec 2, 20242.18002.32002.17002.29002.283419,820,300
Nov 29, 20242.17002.22002.09002.16002.153715,863,800
Nov 28, 20242.13002.19001.99002.18002.173764,617,300
Nov 27, 20242.34002.39002.33002.35002.34325,866,800
Nov 26, 20242.33002.37002.32002.34002.33324,526,300
Nov 25, 20242.33002.37002.31002.33002.32338,876,500
Nov 22, 20242.31002.37002.31002.33002.32337,369,300
Nov 21, 20242.25002.31002.23002.30002.29337,824,600
Nov 20, 20242.26002.28002.21002.25002.24354,952,400
Nov 19, 20242.16002.27002.16002.27002.26344,366,000
Nov 18, 20242.21002.22002.12002.17002.163717,849,000
Nov 15, 20242.18002.23002.18002.21002.20369,415,700
Nov 14, 20242.23002.24002.19002.20002.193610,997,500
Nov 13, 20242.24002.26002.17002.23002.22357,424,500
Nov 12, 20242.20002.28002.20002.24002.23358,548,000
Nov 11, 20242.26002.30002.17002.19002.183710,593,200
Nov 8, 20242.32002.32002.26002.26002.25356,788,200
Nov 7, 20242.30002.34002.25002.32002.313310,629,700
Nov 6, 20242.16002.29002.16002.29002.283417,598,100
Nov 5, 20242.10002.16002.10002.15002.14387,677,500
Nov 4, 20242.11002.13002.09002.11002.10395,158,500
Nov 1, 20242.08002.11002.06002.10002.093913,694,700
Oct 30, 20242.14002.15002.08002.11002.10398,409,000
Oct 29, 20242.04002.15002.02002.15002.143810,949,500
Oct 28, 20242.02002.09001.99002.03002.02417,921,200
Oct 25, 20241.95002.05001.92002.02002.014114,618,400
Oct 24, 20241.94001.95001.92001.93001.92443,049,900
Oct 23, 20241.91001.98001.91001.94001.934412,258,800
Oct 22, 20241.94001.94001.90001.91001.90453,818,900
Oct 21, 20241.92001.97001.91001.92001.91445,818,200
Oct 18, 20241.87001.98001.84001.91001.904514,676,100
Oct 17, 20241.79001.86001.79001.86001.85465,904,900
Oct 16, 20241.87001.87001.75001.79001.784810,728,100
Oct 15, 20241.82001.88001.82001.88001.87465,956,900
Oct 14, 20241.81001.82001.77001.82001.81472,249,700
Oct 11, 20241.79001.81001.76001.80001.79483,268,500
Oct 10, 20241.73001.83001.73001.80001.79485,243,300
Oct 9, 20241.72001.74001.70001.71001.70502,836,900
Oct 8, 20241.69001.71001.68001.71001.70502,441,400
Oct 7, 20241.72001.72001.68001.70001.69513,208,300
Oct 4, 20241.71001.72001.70001.71001.70501,653,500
Oct 3, 20241.72001.73001.70001.71001.70502,287,500
Oct 2, 20241.73001.74001.70001.72001.71502,438,600
Oct 1, 20241.72001.76001.72001.76001.75491,165,400
Sep 30, 20241.73001.73001.71001.73001.72503,202,700
Sep 27, 20241.75001.75001.71001.72001.71502,046,500
Sep 26, 20241.74001.77001.72001.76001.75491,845,800
Sep 25, 20241.80001.83001.73001.73001.72503,322,600
Sep 24, 20241.82001.82001.79001.79001.78481,477,000
Sep 23, 20241.82001.85001.80001.82001.81474,912,200
Sep 20, 20241.79001.82001.79001.81001.80486,486,000
Sep 19, 20241.73001.77001.72001.77001.76494,935,300
Sep 18, 20241.71001.74001.70001.72001.71501,017,600
Sep 17, 20241.74001.76001.70001.71001.70505,825,700
Sep 13, 20241.74001.76001.73001.74001.73502,063,400
Sep 12, 2024 0.0025 Dividend
Sep 12, 20241.74001.77001.71001.73001.72502,170,900
Sep 11, 20241.73001.73001.68001.71001.70263,102,500
Sep 10, 20241.72001.75001.71001.73001.72254,942,600
Sep 9, 20241.68001.72001.65001.70001.69265,362,900
Sep 6, 20241.74001.75001.69001.71001.70266,949,100
Sep 5, 20241.79001.82001.71001.74001.73246,143,800
Sep 4, 20241.84001.88001.79001.79001.78228,855,700
Sep 3, 20241.93001.96001.89001.92001.91164,232,000
Sep 2, 20241.90001.97001.85001.93001.921610,017,400
Aug 30, 20241.80001.90001.77001.90001.891718,100,600
Aug 29, 20241.79001.82001.74001.77001.762310,263,200
Aug 28, 20241.85001.89001.77001.78001.77226,078,600
Aug 27, 20241.85001.90001.82001.83001.82204,106,300
Aug 26, 20241.87001.90001.83001.85001.84193,386,500
Aug 23, 20241.89001.89001.85001.87001.86196,533,000
Aug 22, 20241.92001.93001.88001.90001.89173,637,600
Aug 21, 20241.91001.95001.91001.91001.90174,647,300
Aug 20, 20241.95002.00001.90001.90001.891711,174,300
Aug 19, 20241.96001.97001.91001.95001.94158,384,000
Aug 16, 20241.93001.98001.92001.95001.94157,792,400
Aug 15, 20241.90001.91001.85001.91001.90173,611,200
Aug 14, 20241.94001.94001.87001.89001.88184,962,700
Aug 13, 20241.92001.92001.86001.90001.89179,044,900
Aug 12, 20241.94001.97001.92001.92001.911614,671,600
Aug 9, 20241.97001.98001.91001.93001.92168,866,500
Aug 8, 20241.91001.94001.85001.90001.891711,720,900
Aug 7, 20241.80001.96001.72001.95001.941519,058,500
Aug 6, 20241.77001.85001.67001.77001.762319,753,000
Aug 5, 20241.94001.94001.67001.72001.712527,920,300
Aug 2, 20242.02002.03001.94001.98001.971413,491,200
Aug 1, 20242.16002.17002.06002.07002.06107,721,800
Jul 31, 20242.11002.13002.09002.11002.10088,419,100
Jul 30, 20242.13002.22002.09002.12002.110810,007,800
Jul 29, 20242.16002.17002.10002.10002.09094,102,600
Jul 26, 20242.10002.15002.08002.14002.13074,609,300
Jul 25, 20242.23002.23002.07002.08002.070920,189,400
Jul 24, 20242.28002.28002.23002.27002.26012,665,600
Jul 23, 20242.28002.33002.25002.28002.27013,028,500
Jul 22, 20242.30002.30002.23002.25002.24025,206,800
Jul 19, 20242.23002.36002.22002.30002.290011,199,200
Jul 18, 20242.30002.30002.23002.24002.230212,883,900
Jul 17, 20242.42002.44002.25002.34002.329818,945,100
Jul 16, 20242.39002.52002.37002.44002.429411,573,200
Jul 15, 2024 0.0025 Dividend
Jul 15, 20242.25002.40002.25002.37002.35975,473,100
Jul 12, 20242.25002.27002.21002.25002.23773,644,900
Jul 11, 20242.15002.30002.15002.27002.25769,338,500
Jul 10, 20242.11002.17002.08002.15002.13834,743,000
Jul 9, 20242.06002.12002.06002.10002.08855,861,400
Jul 5, 20242.00002.08001.99002.06002.048812,796,700
Jul 4, 20241.92002.02001.92002.01001.99907,613,800
Jul 3, 20241.92001.95001.91001.91001.89964,204,400
Jul 2, 2024 0.0025 Dividend
Jul 2, 20241.93001.98001.90001.90001.88964,279,500
Jul 1, 20241.83001.91001.82001.90001.88717,465,100
Jun 28, 20241.85001.87001.83001.83001.81761,518,600
Jun 27, 20241.89001.89001.84001.85001.83751,759,900
Jun 26, 20241.85001.90001.85001.89001.87722,719,700
Jun 25, 20241.95001.97001.83001.83001.81765,740,900
Jun 24, 20241.98002.00001.95001.95001.93681,948,300
Jun 21, 20241.95001.98001.93001.98001.96662,209,800
Jun 20, 20241.97001.97001.94001.95001.93681,563,200
Jun 19, 20242.00002.00001.95001.97001.95671,519,400
Jun 18, 20242.00002.01001.97002.00001.98652,536,500
Jun 14, 20242.00002.01001.96001.99001.97651,796,100
Jun 13, 20242.03002.03001.98002.01001.99643,124,600
Jun 12, 20241.97002.05001.95002.04002.026211,455,300
Jun 11, 20241.97001.99001.95001.97001.95674,437,300
Jun 10, 20241.96001.98001.94001.97001.95673,508,100
Jun 7, 20241.93001.97001.92001.95001.93684,038,700
Jun 6, 20241.84001.94001.84001.93001.916912,414,300
Jun 5, 20241.86001.88001.81001.83001.81767,599,400
Jun 4, 20241.88001.92001.84001.86001.84743,962,400
May 31, 20241.89001.89001.84001.85001.83752,769,900
May 30, 20241.90001.90001.87001.88001.86731,271,200
May 29, 20241.86001.90001.84001.90001.88712,598,900
May 28, 20241.88001.88001.82001.86001.84745,061,500
May 27, 20241.87001.90001.86001.88001.86732,065,700
May 24, 20241.91001.92001.85001.88001.86734,502,800
May 23, 20241.87001.93001.86001.90001.88719,293,800
May 21, 20241.82001.87001.79001.86001.84745,447,600
May 20, 20241.84001.87001.81001.82001.80776,071,900
May 17, 20241.81001.84001.79001.82001.80773,451,800
May 16, 20241.76001.81001.76001.81001.79776,382,200
May 15, 20241.76001.78001.73001.75001.73827,238,100
May 14, 20241.72001.76001.71001.75001.73823,353,100
May 13, 20241.74001.75001.71001.72001.70841,355,200
May 10, 20241.76001.76001.72001.74001.72823,947,000
May 9, 20241.73001.75001.69001.75001.73825,370,300
May 8, 20241.65001.72001.63001.72001.70847,876,400
May 7, 20241.77001.78001.63001.65001.638818,479,000
May 6, 20241.82001.82001.76001.76001.74816,442,900

Related Tickers

5317.KL CPE Technology Berhad
0.6400
0.00%
 
8907.KL EG Industries Berhad
1.0000
-0.99%
 
0083.KL Notion VTec Berhad
0.6400
-2.29%
 
5311.KL Cape EMS Berhad
0.2450
-2.00%
 
6963.KL V.S. Industry Berhad
0.7800
-2.50%
 
7100.KL Uchi Technologies Berhad
3.1800
+0.95%
 
BN2.SI Valuetronics Holdings Limited
0.6550
+0.77%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
31.81
+3.11%
 
V03.SI Venture Corporation Limited
11.17
+1.55%
 
JBL Jabil Inc.
150.14
-0.05%