Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Nationgate Holdings Berhad (0270) Historical Prices

MY:0270 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20261.931.941.801.821.82+0.00%32,748,1991.12
Nov 09, 20261.821.881.631.821.82+0.00%00.00
Nov 06, 20261.691.881.631.821.82-2.67%52,286,5001.76
Nov 05, 20262.142.151.871.871.87-12.21%40,430,1991.34
Nov 04, 20262.032.151.962.132.13+5.97%27,788,8010.91
Nov 03, 20262.022.051.932.012.01-2.43%30,436,1991.01
Nov 02, 20262.112.122.032.062.06-3.74%21,844,3010.71
Oct 30, 20262.202.212.142.142.14-4.04%17,649,4000.56
Oct 29, 20262.222.282.182.232.23+0.45%19,527,4000.62
Oct 28, 20262.172.272.172.222.22+2.78%23,072,5000.72
Oct 27, 20262.092.192.082.162.16+4.35%27,057,8000.85
Oct 26, 20261.982.091.972.072.07+4.02%14,043,5000.44
Oct 23, 20262.002.021.971.991.99-2.93%24,501,2000.77
Oct 22, 20262.072.122.002.052.05-0.97%22,918,9000.71
Oct 21, 20262.032.082.022.072.07+4.55%12,337,2000.38
Oct 20, 20262.082.081.971.981.98-3.41%19,297,6000.59
Oct 19, 20261.982.071.932.052.05+1.49%23,665,8000.73
Oct 16, 20262.042.061.982.022.02+1.00%23,655,5000.72
Oct 15, 20262.002.041.972.002.00-3.38%32,507,0000.99
Oct 14, 20262.042.112.022.072.07+0.49%19,966,5000.59
Oct 13, 20262.252.252.062.062.06-9.25%47,039,5001.35
Oct 12, 20262.122.272.092.272.27+7.58%56,886,5001.64
Oct 09, 20261.952.111.942.112.11+7.65%56,720,7001.64
Oct 08, 20261.851.971.841.961.96+5.38%60,960,9001.79
Oct 07, 20261.831.871.821.861.86+2.25%21,540,8000.62
Oct 06, 20261.831.861.801.821.82-0.55%16,470,6000.47
Oct 05, 20261.831.891.811.831.83+0.00%42,997,0001.24
Oct 02, 20261.771.841.771.831.83+3.33%15,649,5000.45
Oct 01, 20261.761.801.721.771.77+0.57%15,307,8000.44
Sep 30, 20261.811.821.741.761.76-1.68%13,482,4000.39
Sep 29, 20261.801.811.781.791.79-0.56%9,047,3000.26
Sep 28, 20261.861.871.791.801.80-3.74%19,175,0000.55
Sep 25, 20261.791.911.791.871.87+4.47%34,693,6001.00
Sep 24, 20261.821.821.771.791.79-2.13%16,664,4000.48
Sep 23, 20261.861.891.811.831.83-1.67%19,000,6000.54
Sep 22, 20261.821.881.801.861.86+3.91%31,217,7000.89
Sep 21, 20261.781.841.751.791.79+0.56%29,837,3000.85
Sep 18, 20261.701.801.701.781.78+5.95%49,706,6001.45
Sep 17, 20261.701.721.661.681.68+0.00%19,962,8000.58
Sep 16, 20261.681.731.661.681.68+0.00%00.00
Sep 15, 20261.671.731.661.681.68+1.20%34,561,9001.00
Sep 14, 20261.691.701.631.661.66-1.78%10,202,5000.30
Sep 11, 20261.661.691.621.691.69+0.60%16,863,1000.49
Sep 10, 20261.731.741.671.681.68-2.89%21,687,6000.63
Sep 09, 20261.721.781.711.731.73+1.76%20,016,4000.58
Sep 08, 20261.731.751.701.701.70-2.13%23,117,1000.67
Sep 07, 20261.771.811.731.741.74-1.70%24,251,3000.71
Sep 04, 20261.761.781.711.771.77+1.73%19,647,7000.58
Sep 03, 20261.801.811.711.741.74-2.25%24,147,5000.71
Sep 02, 20261.701.791.701.781.78+2.30%18,932,9000.55