KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.35	0.36	0.34	0.35	0.35	-	1,432,200
Apr 27, 2026	0.35	0.36	0.35	0.35	0.35	-	1,317,400
Apr 24, 2026	0.35	0.36	0.35	0.35	0.35	-	1,172,300
Apr 23, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	2,356,700
Apr 22, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	1,944,700
Apr 21, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	1,200,000
Apr 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	846,000
Apr 17, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	532,900
Apr 16, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	837,900
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	581,300
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	-3.70%	1,837,700
Apr 13, 2026	0.41	0.41	0.40	0.41	0.39	-	985,100
Apr 10, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	284,100
Apr 9, 2026	0.41	0.41	0.40	0.40	0.38	-1.23%	643,600
Apr 8, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	661,200
Apr 7, 2026	0.40	0.40	0.40	0.40	0.38	-	111,800
Apr 6, 2026	0.40	0.40	0.40	0.40	0.38	-	216,500
Apr 3, 2026	0.40	0.40	0.40	0.40	0.38	1.27%	799,600
Apr 2, 2026	0.40	0.40	0.39	0.40	0.38	-	3,687,300
Apr 1, 2026	0.40	0.40	0.39	0.40	0.38	-	880,600
Mar 31, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	416,800
Mar 30, 2026	0.40	0.40	0.39	0.40	0.38	-	123,900
Mar 27, 2026	0.40	0.40	0.40	0.40	0.38	-	206,700
Mar 26, 2026	0.40	0.40	0.40	0.40	0.38	1.27%	101,400
Mar 25, 2026	0.40	0.40	0.40	0.40	0.38	-	270,500
Mar 24, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	460,100
Mar 19, 2026	0.39	0.40	0.39	0.40	0.38	-	377,200
Mar 18, 2026	0.41	0.41	0.40	0.40	0.38	-1.23%	1,611,200
Mar 17, 2026	0.42	0.42	0.39	0.41	0.39	-3.57%	4,106,300
Mar 16, 2026	0.43	0.43	0.41	0.42	0.40	-1.18%	1,122,500
Mar 13, 2026	0.42	0.43	0.42	0.43	0.40	1.19%	917,600
Mar 12, 2026	0.42	0.42	0.42	0.42	0.40	-	631,400
Mar 11, 2026	0.43	0.43	0.41	0.42	0.40	-1.18%	1,510,300
Mar 10, 2026	0.42	0.43	0.42	0.43	0.40	2.41%	2,013,200
Mar 9, 2026	0.43	0.43	0.41	0.42	0.39	-4.60%	795,400
Mar 6, 2026	0.44	0.44	0.43	0.44	0.41	-1.14%	503,600
Mar 5, 2026	0.44	0.45	0.43	0.44	0.42	-	1,141,000
Mar 4, 2026	0.45	0.45	0.44	0.44	0.42	-1.12%	861,000
Mar 3, 2026	0.45	0.45	0.44	0.45	0.42	-	1,233,900
Mar 2, 2026	0.45	0.45	0.44	0.45	0.42	-3.26%	2,299,400
Feb 27, 2026	0.46	0.46	0.45	0.46	0.44	3.37%	4,835,300
Feb 26, 2026	0.44	0.45	0.44	0.45	0.42	1.14%	2,505,300
Feb 25, 2026	0.44	0.44	0.43	0.44	0.42	2.33%	1,121,600
Feb 24, 2026	0.43	0.43	0.43	0.43	0.41	-	690,600
Feb 23, 2026	0.43	0.44	0.43	0.43	0.41	1.18%	1,197,000
Feb 20, 2026	0.43	0.43	0.42	0.43	0.40	-	327,500
Feb 19, 2026	0.42	0.43	0.42	0.43	0.40	1.19%	2,043,900
Feb 16, 2026	0.42	0.43	0.42	0.42	0.40	-	609,200
Feb 13, 2026	0.42	0.42	0.41	0.42	0.40	-	78,300
Feb 12, 2026	0.42	0.42	0.41	0.42	0.40	-	357,100
Feb 11, 2026	0.42	0.42	0.41	0.42	0.40	1.20%	741,700
Feb 10, 2026	0.42	0.42	0.41	0.42	0.39	1.22%	210,200
Feb 9, 2026	0.41	0.41	0.40	0.41	0.39	-	1,980,100
Feb 6, 2026	0.41	0.41	0.40	0.41	0.39	-	1,648,500
Feb 5, 2026	0.41	0.41	0.41	0.41	0.39	-	123,600
Feb 4, 2026	0.41	0.41	0.41	0.41	0.39	1.23%	185,800
Feb 3, 2026	0.42	0.42	0.41	0.41	0.39	-1.22%	601,600
Jan 30, 2026	0.41	0.42	0.41	0.41	0.39	-	257,700
Jan 29, 2026	0.41	0.42	0.41	0.41	0.39	-1.20%	371,300
Jan 28, 2026	0.41	0.42	0.41	0.42	0.39	-	419,900
Jan 27, 2026	0.41	0.42	0.41	0.42	0.39	-	524,900
Jan 26, 2026	0.42	0.42	0.41	0.42	0.39	-1.19%	832,600
Jan 23, 2026	0.43	0.43	0.42	0.42	0.40	-	227,800
Jan 22, 2026	0.43	0.43	0.42	0.42	0.40	-1.18%	424,600
Jan 21, 2026	0.42	0.43	0.42	0.43	0.40	1.19%	1,025,900
Jan 20, 2026	0.43	0.43	0.42	0.42	0.40	-1.18%	166,300
Jan 19, 2026	0.43	0.43	0.42	0.43	0.40	-	251,400
Jan 16, 2026	0.42	0.43	0.42	0.43	0.40	-	396,000
Jan 15, 2026	0.43	0.43	0.42	0.43	0.40	-	388,500
Jan 14, 2026	0.42	0.43	0.42	0.43	0.40	1.19%	555,900
Jan 13, 2026	0.42	0.42	0.42	0.42	0.40	-	384,900
Jan 12, 2026	0.42	0.42	0.42	0.42	0.40	1.20%	379,400
Jan 9, 2026	0.42	0.42	0.41	0.42	0.39	1.22%	576,100
Jan 8, 2026	0.41	0.41	0.41	0.41	0.39	-	270,300
Jan 7, 2026	0.42	0.42	0.41	0.41	0.39	-1.20%	274,900
Jan 6, 2026	0.41	0.42	0.41	0.42	0.39	1.22%	103,000
Jan 5, 2026	0.42	0.42	0.41	0.41	0.39	-1.20%	218,000
Jan 2, 2026	0.41	0.42	0.41	0.42	0.39	1.22%	84,100
Dec 31, 2025	0.41	0.41	0.41	0.41	0.39	-1.20%	48,100
Dec 30, 2025	0.42	0.42	0.41	0.42	0.39	-	148,500
Dec 29, 2025	0.41	0.42	0.41	0.42	0.39	1.22%	296,300
Dec 26, 2025	0.41	0.42	0.41	0.41	0.39	-	105,700
Dec 24, 2025	0.41	0.41	0.41	0.41	0.39	-1.20%	80,000
Dec 23, 2025	0.41	0.42	0.41	0.42	0.39	1.22%	131,100
Dec 22, 2025	0.41	0.42	0.41	0.41	0.39	-	573,800
Dec 19, 2025	0.41	0.41	0.41	0.41	0.39	-	752,000
Dec 18, 2025	0.41	0.41	0.41	0.41	0.39	-	102,000
Dec 17, 2025	0.42	0.42	0.41	0.41	0.39	-1.20%	217,200
Dec 16, 2025	0.41	0.42	0.41	0.42	0.39	1.22%	947,500
Dec 15, 2025	0.41	0.41	0.40	0.41	0.39	-	165,300
Dec 12, 2025	0.41	0.41	0.40	0.41	0.39	-	160,300
Dec 11, 2025	0.41	0.41	0.40	0.41	0.39	1.23%	100,800
Dec 10, 2025	0.41	0.41	0.41	0.41	0.39	-1.22%	2,237,000
Dec 9, 2025	0.41	0.41	0.40	0.41	0.39	-	385,300
Dec 8, 2025	0.41	0.42	0.40	0.41	0.39	-	1,097,700
Dec 5, 2025	0.41	0.42	0.41	0.41	0.39	-1.20%	526,900
Dec 4, 2025	0.42	0.42	0.41	0.42	0.39	-	1,458,400
Dec 3, 2025	0.42	0.42	0.41	0.42	0.39	-	243,500
Dec 2, 2025	0.41	0.42	0.41	0.42	0.39	1.22%	838,600
Dec 1, 2025	0.40	0.41	0.40	0.41	0.39	1.23%	782,000