Skip to main content
Ni Hsin Group Berhad (KLSE:NIHSIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Apr 30, 2026

Ni Hsin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.090.090.090.090.09-391,100
Apr 29, 20260.090.090.080.090.09-5.56%296,100
Apr 28, 20260.090.100.090.090.09-5.26%3,794,900
Apr 27, 20260.100.100.090.100.10-5,179,000
Apr 24, 20260.090.100.090.100.1011.76%2,919,600
Apr 23, 20260.090.090.090.090.09-370,700
Apr 22, 20260.080.090.080.090.096.25%485,000
Apr 21, 20260.080.080.080.080.086.67%332,400
Apr 20, 20260.070.080.070.080.08-100,000
Apr 17, 20260.080.080.080.080.08-10,000
Apr 16, 20260.080.080.080.080.08-6.25%81,200
Apr 15, 20260.080.080.070.080.08-115,000
Apr 13, 20260.080.080.080.080.08-10,100
Apr 10, 20260.070.080.070.080.086.67%179,100
Apr 9, 20260.070.080.070.080.087.14%965,200
Apr 8, 20260.070.070.070.070.07-339,000
Apr 7, 20260.070.070.070.070.07-956,500
Apr 6, 20260.070.070.070.070.07-124,700
Apr 3, 20260.070.070.060.070.07-6.67%2,520,300
Apr 2, 20260.070.080.070.080.08-402,900
Apr 1, 20260.070.080.070.080.08-199,600
Mar 31, 20260.080.080.070.080.08-267,500
Mar 30, 20260.080.080.080.080.08-6.25%549,000
Mar 27, 20260.080.080.080.080.08-97,200
Mar 26, 20260.080.080.080.080.08-408,500
Mar 25, 20260.080.090.080.080.08-5.88%365,300
Mar 24, 20260.090.090.080.090.09-83,800
Mar 19, 20260.090.090.090.090.09-50,200
Mar 18, 20260.080.090.080.090.09-5.56%151,000
Mar 17, 20260.090.090.090.090.09-50,100
Mar 16, 20260.090.090.090.090.09-1,000
Mar 12, 20260.090.090.080.090.09-125,400
Mar 10, 20260.080.090.080.090.09-360,100
Mar 6, 20260.090.090.090.090.09-479,200
Mar 5, 20260.090.090.090.090.09-913,300
Mar 4, 20260.090.090.090.090.09-50,100
Mar 3, 20260.090.090.090.090.09-98,200
Feb 27, 20260.090.090.090.090.09-367,200
Feb 25, 20260.090.100.090.090.09-5.26%159,400
Feb 24, 20260.090.100.090.100.105.56%21,900
Feb 23, 20260.090.100.090.090.09-105,200
Feb 20, 20260.090.090.090.090.09-60,100
Feb 19, 20260.090.090.090.090.09-308,500
Feb 16, 20260.090.090.090.090.09-5.26%21,200
Feb 13, 20260.090.100.090.100.10-223,300
Feb 12, 20260.090.100.090.100.10-7,900
Feb 11, 20260.090.100.090.100.105.56%422,500
Feb 10, 20260.090.100.090.090.09-5.26%1,575,300
Feb 9, 20260.090.100.090.100.10-988,300
Feb 5, 20260.090.100.090.100.105.56%203,800
Feb 4, 20260.090.100.090.090.09-513,500
Feb 3, 20260.090.090.090.090.09-5.26%50,000
Jan 30, 20260.090.100.090.100.10-136,100
Jan 29, 20260.090.100.090.100.10-10,100
Jan 28, 20260.100.100.090.100.10-63,000
Jan 27, 20260.100.100.090.100.105.56%91,600
Jan 26, 20260.090.100.090.090.09-5.26%141,900
Jan 22, 20260.090.100.090.100.10-6,600
Jan 21, 20260.100.100.100.100.10-30,100
Jan 20, 20260.090.100.090.100.10-213,700
Jan 19, 20260.100.100.090.100.105.56%270,400
Jan 16, 20260.090.100.090.090.09-5.26%62,000
Jan 15, 20260.100.100.100.100.10-5.00%120,000
Jan 14, 20260.100.100.100.100.105.26%457,900
Jan 13, 20260.100.100.100.100.10-192,400
Jan 12, 20260.100.100.090.100.10-5.00%650,200
Jan 9, 20260.100.100.100.100.10-4,000
Jan 8, 20260.100.100.100.100.105.26%137,600
Jan 7, 20260.090.100.090.100.10-158,400
Jan 6, 20260.100.100.100.100.10-297,700
Jan 5, 20260.090.100.090.100.10-14,100
Jan 2, 20260.100.100.100.100.10-5.00%473,100
Dec 31, 20250.100.100.100.100.10-80,000
Dec 30, 20250.100.100.100.100.10-30,000
Dec 29, 20250.100.100.100.100.105.26%167,300
Dec 26, 20250.090.100.090.100.10-5.00%10,400
Dec 24, 20250.100.100.100.100.10-148,000
Dec 22, 20250.100.100.100.100.10-47,600
Dec 18, 20250.100.100.100.100.10-224,700
Dec 17, 20250.100.100.100.100.10-500
Dec 16, 20250.100.100.100.100.10-10,100
Dec 15, 20250.100.100.100.100.10-80,200
Dec 11, 20250.100.100.100.100.10-160,100
Dec 10, 20250.100.100.100.100.10-3,100
Dec 9, 20250.100.100.100.100.10-400
Dec 5, 20250.100.100.100.100.10-40,100
Dec 3, 20250.100.100.100.100.10-130,100
Dec 2, 20250.100.100.100.100.10-378,500
Nov 28, 20250.100.100.100.100.10-89,900
Nov 27, 20250.100.100.100.100.10-735,100
Nov 26, 20250.100.100.100.100.10-180,000
Nov 25, 20250.100.100.100.100.10-152,400
Nov 24, 20250.100.100.100.100.10-206,400
Nov 21, 20250.110.110.100.100.10-4.76%108,000
Nov 20, 20250.100.110.100.110.11-450,100
Nov 19, 20250.100.110.100.110.11-102,100
Nov 18, 20250.100.110.100.110.115.00%222,300
Nov 17, 20250.100.100.100.100.10-4.76%274,700
Nov 14, 20250.100.110.100.110.11-200,700
Nov 13, 20250.100.110.100.110.11-261,700