Skip to main content
Gagasan Nadi Cergas Berhad (KLSE:NADIBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.410
-0.005 (-1.20%)
At close: Dec 5, 2025

KLSE:NADIBHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.420.410.410.41-1.20%526,900
Dec 4, 20250.420.420.410.420.42-1,458,400
Dec 3, 20250.420.420.410.420.42-243,500
Dec 2, 20250.410.420.410.420.421.22%838,600
Dec 1, 20250.400.410.400.410.411.23%782,000
Nov 28, 20250.440.440.390.410.41-6.90%7,172,600
Nov 27, 20250.440.440.430.440.44-1.14%330,400
Nov 26, 20250.440.450.440.440.441.15%1,934,800
Nov 25, 20250.440.440.430.440.441.16%3,338,200
Nov 24, 20250.430.440.430.430.43-528,300
Nov 21, 20250.430.440.430.430.43-274,900
Nov 20, 20250.430.440.430.430.43-726,400
Nov 19, 20250.420.430.420.430.431.18%638,000
Nov 18, 20250.430.430.420.430.43-1.16%1,990,500
Nov 17, 20250.430.430.430.430.431.18%1,682,900
Nov 14, 20250.420.430.420.430.43-713,000
Nov 13, 20250.430.430.430.430.43-1.16%780,300
Nov 12, 20250.440.440.430.430.43-1.15%537,300
Nov 11, 20250.430.450.430.440.442.35%4,183,000
Nov 10, 20250.430.430.420.430.43-247,300
Nov 7, 20250.430.430.420.430.43-124,700
Nov 6, 20250.430.430.420.430.43-590,800
Nov 5, 20250.430.430.420.430.43-897,900
Nov 4, 20250.430.430.420.430.43-2,612,100
Nov 3, 20250.430.430.420.430.43-647,600
Oct 31, 20250.430.430.420.430.43-529,800
Oct 30, 20250.430.430.420.430.43-1.16%1,196,600
Oct 29, 20250.430.440.430.430.43-1,637,000
Oct 28, 20250.430.430.420.430.431.18%2,212,000
Oct 27, 20250.430.430.430.430.43-1.16%602,000
Oct 24, 20250.430.430.420.430.43-1,909,400
Oct 23, 20250.420.430.420.430.434.88%3,355,400
Oct 22, 20250.410.420.410.410.41-2,877,100
Oct 21, 20250.410.420.410.410.41-2,794,800
Oct 17, 20250.410.410.400.410.411.23%3,960,400
Oct 16, 20250.410.410.400.410.41-379,900
Oct 15, 20250.410.410.400.410.41-624,400
Oct 14, 20250.410.410.400.410.41-1,509,600
Oct 13, 20250.410.410.400.410.41-2.41%1,536,100
Oct 10, 20250.420.420.410.420.42-635,200
Oct 9, 20250.420.420.410.420.42-595,600
Oct 8, 20250.410.420.410.420.42-931,300
Oct 7, 20250.420.420.410.420.42-663,200
Oct 6, 20250.410.420.410.420.421.22%3,067,800
Oct 3, 20250.410.420.410.410.41-1,865,800
Oct 2, 20250.410.410.400.410.411.23%1,208,000
Oct 1, 20250.410.410.400.410.41-1.22%1,209,900
Sep 30, 20250.410.410.400.410.41-1,096,000
Sep 29, 20250.410.420.400.410.41-2,404,800
Sep 26, 20250.400.420.400.410.412.50%11,072,700
Sep 25, 20250.400.400.390.400.401.27%1,051,000
Sep 24, 20250.400.400.390.400.40-861,100
Sep 23, 20250.390.400.390.400.401.28%2,721,100
Sep 22, 20250.390.390.390.390.39-247,300
Sep 19, 20250.390.390.380.390.391.30%477,700
Sep 18, 20250.390.390.380.390.39-1,030,300
Sep 17, 20250.380.390.380.390.391.32%1,747,700
Sep 12, 20250.380.380.380.380.38-348,800
Sep 11, 20250.380.380.380.380.38-169,100
Sep 10, 20250.380.390.380.380.38-1.30%560,500
Sep 9, 20250.380.390.380.390.391.32%1,462,900
Sep 8, 20250.380.380.380.380.38-198,200
Sep 4, 20250.380.380.380.380.38-1,027,000
Sep 3, 20250.390.390.380.380.38-1.30%367,300
Sep 2, 20250.400.400.380.390.39-2.53%2,844,800
Aug 29, 20250.390.400.390.400.401.28%4,442,600
Aug 28, 20250.390.390.390.390.391.30%2,157,800
Aug 27, 20250.380.390.380.390.391.32%2,221,100
Aug 26, 20250.380.380.370.380.381.33%735,000
Aug 25, 20250.380.390.370.380.38-1.32%1,353,100
Aug 22, 20250.370.380.370.380.381.33%1,082,700
Aug 21, 20250.380.380.370.380.38-897,400
Aug 20, 20250.370.380.370.380.381.35%1,365,300
Aug 19, 20250.370.370.360.370.371.37%724,300
Aug 18, 20250.370.380.370.370.37-1.35%1,134,300
Aug 15, 20250.370.370.370.370.37-656,000
Aug 14, 20250.370.380.360.370.37-2,317,900
Aug 13, 20250.370.370.360.370.371.37%2,288,900
Aug 12, 20250.360.370.360.370.371.39%1,038,800
Aug 11, 20250.370.370.360.360.36-1.37%922,400
Aug 8, 20250.370.370.360.370.37-671,900
Aug 7, 20250.360.370.360.370.372.82%2,589,900
Aug 6, 20250.350.360.350.360.361.43%710,600
Aug 5, 20250.350.360.350.350.35-749,700
Aug 4, 20250.350.350.350.350.35-568,200
Aug 1, 20250.350.360.350.350.35-1.41%1,699,200
Jul 31, 20250.360.360.350.360.36-1.39%447,400
Jul 30, 20250.360.360.350.360.36-1,211,000
Jul 29, 20250.360.370.360.360.36-3,793,700
Jul 28, 20250.350.360.350.360.362.86%2,791,700
Jul 25, 20250.350.350.350.350.35-778,700
Jul 24, 20250.350.360.340.350.35-1.41%1,807,400
Jul 23, 20250.350.360.350.360.36-2,359,000
Jul 22, 20250.360.360.350.360.36-1.39%2,240,800
Jul 21, 20250.340.360.340.360.364.35%5,220,300
Jul 18, 20250.350.350.340.350.35-338,700
Jul 17, 20250.330.350.330.350.352.99%2,320,300
Jul 16, 20250.330.340.330.340.341.52%1,125,800
Jul 15, 20250.330.340.330.330.331.54%4,282,000
Jul 14, 20250.320.330.320.330.331.56%1,517,000