Skip to main content
Niche Capital Emas Holdings Berhad (KLSE:NICE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Apr 29, 2026

KLSE:NICE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.080.080.08-5.88%1,324,600
Apr 28, 20260.090.090.090.090.09-689,000
Apr 27, 20260.090.090.080.090.09-5.56%5,588,000
Apr 24, 20260.090.090.090.090.095.88%926,400
Apr 23, 20260.090.090.090.090.09-5.56%350,200
Apr 22, 20260.090.090.090.090.09-302,900
Apr 21, 20260.090.090.090.090.09-91,100
Apr 20, 20260.090.090.090.090.09-57,100
Apr 17, 20260.090.090.090.090.09-9,100
Apr 16, 20260.090.090.090.090.09-221,600
Apr 15, 20260.090.090.090.090.095.88%6,100
Apr 14, 20260.090.090.090.090.09-371,300
Apr 13, 20260.090.090.090.090.09-5.56%1,784,800
Apr 10, 20260.090.090.090.090.09-1,114,100
Apr 9, 20260.090.090.090.090.09-639,400
Apr 8, 20260.090.100.090.090.09-1,375,900
Apr 7, 20260.090.090.090.090.09-480,900
Apr 6, 20260.090.090.090.090.09-28,000
Apr 3, 20260.090.090.090.090.09-55,200
Apr 2, 20260.090.090.090.090.09-5.26%627,900
Apr 1, 20260.100.100.090.100.105.56%807,200
Mar 31, 20260.090.100.090.090.09-1,299,300
Mar 30, 20260.090.090.090.090.09-264,600
Mar 27, 20260.090.100.090.090.09-2,151,800
Mar 26, 20260.090.100.090.090.09-2,717,900
Mar 24, 20260.090.090.080.090.09-3,856,700
Mar 19, 20260.090.090.090.090.09-976,800
Mar 18, 20260.090.100.090.090.09-2,640,500
Mar 17, 20260.090.100.090.090.09-419,400
Mar 16, 20260.090.100.090.090.09-5.26%227,400
Mar 13, 20260.100.100.090.100.10-431,400
Mar 12, 20260.100.100.090.100.10-700,500
Mar 11, 20260.100.100.090.100.10-1,613,600
Mar 10, 20260.090.100.090.100.105.56%1,200,000
Mar 9, 20260.090.090.090.090.09-4,982,100
Mar 6, 20260.090.100.090.090.09-5.26%1,420,300
Mar 5, 20260.100.100.100.100.10-365,900
Mar 4, 20260.100.100.090.100.10-5.00%5,585,500
Mar 3, 20260.110.110.100.100.10-2,333,600
Mar 2, 20260.110.110.100.100.10-7,191,500
Feb 27, 20260.100.100.100.100.10-1,100,300
Feb 26, 20260.100.100.100.100.10-374,400
Feb 25, 20260.100.110.100.100.10-4.76%2,218,100
Feb 24, 20260.110.110.100.110.11-106,800
Feb 23, 20260.100.110.100.110.115.00%1,272,000
Feb 20, 20260.100.100.100.100.10-1,161,500
Feb 19, 20260.100.100.100.100.10-106,600
Feb 16, 20260.100.100.100.100.10-385,400
Feb 13, 20260.100.100.100.100.10-111,900
Feb 12, 20260.100.110.100.100.10-2,115,700
Feb 11, 20260.100.110.100.100.10-4.76%2,703,800
Feb 10, 20260.110.110.100.110.11-1,248,300
Feb 9, 20260.100.110.100.110.115.00%1,075,700
Feb 6, 20260.100.110.100.100.10-5,233,100
Feb 5, 20260.110.110.100.100.10-4.76%885,900
Feb 4, 20260.110.110.100.110.11-3,739,900
Feb 3, 20260.110.110.100.110.11-4.55%5,612,800
Jan 30, 20260.120.120.110.110.11-8.33%11,355,100
Jan 29, 20260.120.130.120.120.124.35%29,600,300
Jan 28, 20260.110.120.110.120.129.52%9,756,300
Jan 27, 20260.110.110.110.110.11-4.55%916,200
Jan 26, 20260.110.110.110.110.114.76%1,153,800
Jan 23, 20260.110.110.110.110.11-1,817,200
Jan 22, 20260.110.110.100.110.11-178,100
Jan 21, 20260.100.110.100.110.115.00%5,458,800
Jan 20, 20260.100.110.100.100.10-335,100
Jan 19, 20260.100.110.100.100.10-799,800
Jan 16, 20260.100.100.100.100.10-1,577,100
Jan 15, 20260.110.110.100.100.10-4,077,800
Jan 14, 20260.100.110.100.100.10-512,300
Jan 13, 20260.100.110.100.100.10-1,152,800
Jan 12, 20260.100.110.100.100.10-933,100
Jan 9, 20260.100.100.100.100.10-1,319,300
Jan 8, 20260.100.100.100.100.10-159,300
Jan 7, 20260.100.110.100.100.10-1,650,200
Jan 6, 20260.100.100.100.100.10-3,146,300
Jan 5, 20260.110.110.100.100.10-604,300
Jan 2, 20260.100.110.100.100.10-4.76%1,257,300
Dec 31, 20250.100.110.100.110.115.00%1,117,100
Dec 30, 20250.100.110.100.100.10-1,486,300
Dec 29, 20250.110.110.100.100.10-1,180,900
Dec 26, 20250.100.110.100.100.10-1,848,200
Dec 24, 20250.100.110.100.100.10-4.76%1,543,400
Dec 23, 20250.100.110.100.110.115.00%3,622,700
Dec 22, 20250.100.110.100.100.105.26%3,862,900
Dec 19, 20250.090.100.090.100.10-455,300
Dec 18, 20250.100.100.090.100.10-204,500
Dec 17, 20250.100.100.090.100.10-715,600
Dec 16, 20250.100.100.090.100.10-2,753,300
Dec 15, 20250.100.100.090.100.10-1,412,000
Dec 12, 20250.090.100.090.100.10-6,155,000
Dec 11, 20250.090.100.090.100.105.56%1,132,100
Dec 10, 20250.090.100.090.090.09-5.26%2,365,100
Dec 9, 20250.090.100.090.100.10-9,048,200
Dec 8, 20250.090.100.090.100.105.56%4,363,900
Dec 5, 20250.100.100.090.090.09-5.26%1,899,100
Dec 4, 20250.100.100.100.100.10-1,058,000
Dec 3, 20250.100.100.100.100.10-1,145,400
Dec 2, 20250.100.100.100.100.10-947,600
Dec 1, 20250.090.100.090.100.10-2,520,700