KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	503,600
Mar 5, 2026	0.44	0.45	0.43	0.44	0.44	-	1,141,000
Mar 4, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	861,000
Mar 3, 2026	0.45	0.45	0.44	0.45	0.45	-	1,233,900
Mar 2, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	2,299,400
Feb 27, 2026	0.46	0.46	0.45	0.46	0.46	3.37%	4,835,300
Feb 26, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	2,505,300
Feb 25, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	1,121,600
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	-	690,600
Feb 23, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	1,197,000
Feb 20, 2026	0.43	0.43	0.42	0.43	0.43	-	327,500
Feb 19, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	2,043,900
Feb 16, 2026	0.42	0.43	0.42	0.42	0.42	-	609,200
Feb 13, 2026	0.42	0.42	0.41	0.42	0.42	-	78,300
Feb 12, 2026	0.42	0.42	0.41	0.42	0.42	-	357,100
Feb 11, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	741,700
Feb 10, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	210,200
Feb 9, 2026	0.41	0.41	0.40	0.41	0.41	-	1,980,100
Feb 6, 2026	0.41	0.41	0.40	0.41	0.41	-	1,648,500
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	-	123,600
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	185,800
Feb 3, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	601,600
Jan 30, 2026	0.41	0.42	0.41	0.41	0.41	-	257,700
Jan 29, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	371,300
Jan 28, 2026	0.41	0.42	0.41	0.42	0.42	-	419,900
Jan 27, 2026	0.41	0.42	0.41	0.42	0.42	-	524,900
Jan 26, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	832,600
Jan 23, 2026	0.43	0.43	0.42	0.42	0.42	-	227,800
Jan 22, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	424,600
Jan 21, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,025,900
Jan 20, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	166,300
Jan 19, 2026	0.43	0.43	0.42	0.43	0.43	-	251,400
Jan 16, 2026	0.42	0.43	0.42	0.43	0.43	-	396,000
Jan 15, 2026	0.43	0.43	0.42	0.43	0.43	-	388,500
Jan 14, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	555,900
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-	384,900
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	379,400
Jan 9, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	576,100
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	270,300
Jan 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	274,900
Jan 6, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	103,000
Jan 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	218,000
Jan 2, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	84,100
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	48,100
Dec 30, 2025	0.42	0.42	0.41	0.42	0.42	-	148,500
Dec 29, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	296,300
Dec 26, 2025	0.41	0.42	0.41	0.41	0.41	-	105,700
Dec 24, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	80,000
Dec 23, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	131,100
Dec 22, 2025	0.41	0.42	0.41	0.41	0.41	-	573,800
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-	752,000
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-	102,000
Dec 17, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	217,200
Dec 16, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	947,500
Dec 15, 2025	0.41	0.41	0.40	0.41	0.41	-	165,300
Dec 12, 2025	0.41	0.41	0.40	0.41	0.41	-	160,300
Dec 11, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	100,800
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	2,237,000
Dec 9, 2025	0.41	0.41	0.40	0.41	0.41	-	385,300
Dec 8, 2025	0.41	0.42	0.40	0.41	0.41	-	1,097,700
Dec 5, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	526,900
Dec 4, 2025	0.42	0.42	0.41	0.42	0.42	-	1,458,400
Dec 3, 2025	0.42	0.42	0.41	0.42	0.42	-	243,500
Dec 2, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	838,600
Dec 1, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	782,000
Nov 28, 2025	0.44	0.44	0.39	0.41	0.41	-6.90%	7,172,600
Nov 27, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	330,400
Nov 26, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	1,934,800
Nov 25, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	3,338,200
Nov 24, 2025	0.43	0.44	0.43	0.43	0.43	-	528,300
Nov 21, 2025	0.43	0.44	0.43	0.43	0.43	-	274,900
Nov 20, 2025	0.43	0.44	0.43	0.43	0.43	-	726,400
Nov 19, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	638,000
Nov 18, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,990,500
Nov 17, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	1,682,900
Nov 14, 2025	0.42	0.43	0.42	0.43	0.43	-	713,000
Nov 13, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	780,300
Nov 12, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	537,300
Nov 11, 2025	0.43	0.45	0.43	0.44	0.44	2.35%	4,183,000
Nov 10, 2025	0.43	0.43	0.42	0.43	0.43	-	247,300
Nov 7, 2025	0.43	0.43	0.42	0.43	0.43	-	124,700
Nov 6, 2025	0.43	0.43	0.42	0.43	0.43	-	590,800
Nov 5, 2025	0.43	0.43	0.42	0.43	0.43	-	897,900
Nov 4, 2025	0.43	0.43	0.42	0.43	0.43	-	2,612,100
Nov 3, 2025	0.43	0.43	0.42	0.43	0.43	-	647,600
Oct 31, 2025	0.43	0.43	0.42	0.43	0.43	-	529,800
Oct 30, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,196,600
Oct 29, 2025	0.43	0.44	0.43	0.43	0.43	-	1,637,000
Oct 28, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	2,212,000
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	602,000
Oct 24, 2025	0.43	0.43	0.42	0.43	0.43	-	1,909,400
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	3,355,400
Oct 22, 2025	0.41	0.42	0.41	0.41	0.41	-	2,877,100
Oct 21, 2025	0.41	0.42	0.41	0.41	0.41	-	2,794,800
Oct 17, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	3,960,400
Oct 16, 2025	0.41	0.41	0.40	0.41	0.41	-	379,900
Oct 15, 2025	0.41	0.41	0.40	0.41	0.41	-	624,400
Oct 14, 2025	0.41	0.41	0.40	0.41	0.41	-	1,509,600
Oct 13, 2025	0.41	0.41	0.40	0.41	0.41	-2.41%	1,536,100
Oct 10, 2025	0.42	0.42	0.41	0.42	0.42	-	635,200