Skip to main content
Nuenergy Holdings Berhad (KLSE:NHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.595
0.00 (0.00%)
At close: Apr 28, 2026

Nuenergy Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.600.600.600.60-300
Apr 27, 20260.560.600.550.600.607.21%89,500
Apr 24, 20260.560.560.560.560.56-7.50%85,100
Apr 21, 20260.540.600.540.600.600.84%16,000
Apr 20, 20260.600.600.600.600.60-0.83%7,300
Apr 17, 20260.600.600.600.600.609.09%1,000
Apr 16, 20260.500.650.500.550.5511.11%68,100
Apr 15, 20260.500.500.500.500.50-10.00%1,100
Apr 10, 20260.550.550.550.550.55-6,600
Apr 9, 20260.550.550.550.550.55-200
Apr 8, 20260.550.550.550.550.55-10,000
Apr 7, 20260.550.550.550.550.55-2.65%10,000
Apr 6, 20260.570.570.570.570.57-300
Apr 3, 20260.570.570.570.570.57-1,700
Apr 2, 20260.570.570.570.570.57-0.88%7,000
Apr 1, 20260.570.570.570.570.572.70%21,400
Mar 30, 20260.570.570.560.560.56-2.63%17,600
Mar 27, 20260.570.570.570.570.570.88%1,000
Mar 25, 20260.570.570.570.570.570.89%300
Mar 24, 20260.560.560.560.560.56-1,100
Mar 19, 20260.560.560.560.560.56-1,200
Mar 18, 20260.570.570.560.560.56-19,100
Mar 12, 20260.560.560.560.560.56-100
Mar 11, 20260.560.560.560.560.56-2,000
Mar 10, 20260.560.560.560.560.56-60,500
Mar 9, 20260.560.570.560.560.56-3.45%44,600
Mar 5, 20260.590.590.580.580.58-2.52%13,000
Mar 3, 20260.600.600.600.600.602.59%18,500
Mar 2, 20260.580.580.580.580.58-0.85%9,500
Feb 27, 20260.580.590.580.590.590.86%10,500
Feb 26, 20260.580.580.570.580.58-22,000
Feb 25, 20260.590.590.580.580.58-1.69%20,000
Feb 24, 20260.610.610.570.590.59-1.67%34,000
Feb 20, 20260.600.600.600.600.601.69%5,100
Feb 19, 20260.590.590.590.590.59-2.48%31,900
Feb 13, 20260.610.610.610.610.612.54%6,700
Feb 12, 20260.590.590.590.590.59-1.67%2,300
Feb 11, 20260.600.600.600.600.601.69%1,600
Feb 6, 20260.600.600.590.590.59-38,900
Feb 5, 20260.590.590.590.590.59-1.67%5,000
Feb 4, 20260.600.600.600.600.600.84%23,800
Feb 3, 20260.630.630.600.600.600.85%15,100
Jan 30, 20260.590.590.590.590.59-8,500
Jan 29, 20260.590.590.590.590.59-6.35%500
Jan 28, 20260.590.630.590.630.63-28,000
Jan 27, 20260.630.630.630.630.630.80%70,200
Jan 26, 20260.630.630.630.630.63-58,700
Jan 23, 20260.590.630.590.630.637.76%70,000
Jan 22, 20260.570.580.570.580.58-26,000
Jan 21, 20260.580.580.580.580.58-1.69%18,800
Jan 20, 20260.600.600.590.590.59-1.67%10,400
Jan 19, 20260.610.610.600.600.60-1.64%10,700
Jan 16, 20260.620.620.610.610.61-3.94%70,300
Jan 13, 20260.640.640.640.640.64-8,700
Jan 12, 20260.610.640.610.640.64-1,500
Jan 9, 20260.640.680.620.640.64-0.78%113,000
Jan 8, 20260.660.660.640.640.646.67%12,200
Jan 7, 20260.610.610.600.600.60-0.83%53,400
Jan 6, 20260.610.620.600.610.61-2.42%87,400
Jan 5, 20260.620.620.620.620.62-52,600
Jan 2, 20260.620.620.620.620.620.81%12,000
Dec 31, 20250.620.620.620.620.62-0.81%2,600
Dec 30, 20250.620.630.620.620.62-16,000
Dec 29, 20250.630.630.620.620.62-1.59%18,100
Dec 26, 20250.600.630.600.630.634.13%36,600
Dec 24, 20250.640.640.600.610.61-5.47%90,600
Dec 23, 20250.640.640.640.640.64-33,900
Dec 22, 20250.640.640.640.640.64-38,600
Dec 19, 20250.640.640.640.640.64-16,900
Dec 18, 20250.640.640.640.640.64-13,100
Dec 17, 20250.640.640.640.640.640.79%2,000
Dec 16, 20250.640.640.640.640.645.83%21,300
Dec 15, 20250.640.640.600.600.60-5.51%36,000
Dec 12, 20250.640.680.640.640.64-0.78%153,000
Dec 11, 20250.640.640.630.640.64-0.78%21,200
Dec 10, 20250.630.650.630.650.65-0.77%74,000
Dec 9, 20250.650.650.650.650.65-28,000
Dec 8, 20250.640.650.640.650.651.56%51,400
Dec 5, 20250.650.650.640.640.64-8.57%6,300
Dec 3, 20250.630.700.630.700.7013.82%60,000
Dec 2, 20250.670.670.620.620.62-8.21%800
Nov 27, 20250.630.670.630.670.676.35%38,100
Nov 26, 20250.670.670.630.630.63-5.97%95,800
Nov 25, 20250.680.680.670.670.67-1.47%40,100
Nov 24, 20250.680.690.680.680.68-22,700
Nov 21, 20250.680.680.680.680.680.74%30,100
Nov 20, 20250.680.700.680.680.68-1.46%45,800
Nov 19, 20250.680.690.680.690.69-241,900
Nov 18, 20250.690.690.680.690.69-0.72%92,400
Nov 17, 20250.690.690.690.690.69-15,100
Nov 14, 20250.690.700.690.690.69-87,400
Nov 13, 20250.740.740.690.690.69-6.12%257,100
Nov 12, 20250.760.760.670.740.74-2.65%160,200
Nov 11, 20250.770.780.740.760.76-1.95%159,200
Nov 10, 20250.740.780.740.770.776.21%883,600
Nov 7, 20250.700.750.700.730.734.32%373,900
Nov 6, 20250.690.700.690.700.700.72%161,200
Nov 5, 20250.690.690.690.690.691.47%116,800
Nov 4, 20250.690.690.680.680.68-122,300
Nov 3, 20250.680.680.680.680.680.74%318,000