Skip to main content
Nova Wellness Group Berhad (KLSE:NOVA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.340
-0.005 (-1.45%)
At close: Apr 28, 2026

KLSE:NOVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.340.340.340.340.34-1.45%71,100
Apr 27, 20260.350.350.350.350.35-5,600
Apr 23, 20260.350.350.350.350.35-1.43%55,900
Apr 22, 20260.350.350.350.350.35-61,800
Apr 21, 20260.350.350.350.350.35-5,000
Apr 20, 20260.350.350.340.350.351.45%67,100
Apr 17, 20260.350.350.350.350.35-2,000
Apr 16, 20260.350.350.350.350.35-200
Apr 15, 20260.350.350.350.350.35-1,000
Apr 10, 20260.350.350.350.350.35-1.43%514,400
Apr 7, 20260.350.360.350.350.35-44,200
Apr 6, 20260.350.350.340.350.35-30,700
Apr 3, 20260.350.350.350.350.351.45%10,000
Apr 1, 20260.350.350.350.350.35-20,000
Mar 31, 20260.350.350.350.350.35-10,000
Mar 30, 20260.360.360.350.350.35-2.82%52,400
Mar 27, 20260.360.360.360.360.36-10,000
Mar 26, 20260.390.390.360.360.36-7.79%17,800
Mar 25, 20260.360.390.360.390.398.45%21,600
Mar 24, 20260.360.360.360.360.36-8.97%23,200
Mar 18, 20260.360.390.360.390.399.86%7,300
Mar 17, 20260.360.360.360.360.36-21,000
Mar 13, 20260.360.360.360.360.36-100
Mar 12, 20260.360.360.360.360.36-1.39%60,700
Mar 11, 20260.360.360.360.360.341.41%20,000
Mar 10, 20260.360.360.360.360.341.43%3,000
Mar 9, 20260.400.400.350.350.33-9.09%247,100
Mar 6, 20260.370.390.360.390.375.48%116,300
Mar 5, 20260.370.370.370.370.351.39%50,600
Mar 4, 20260.360.360.350.360.34-1.37%141,000
Mar 3, 20260.370.380.370.370.35-14,900
Mar 2, 20260.370.370.360.370.35-2.67%70,900
Feb 27, 20260.380.380.370.380.36-146,000
Feb 26, 20260.390.390.380.380.36-83,000
Feb 25, 20260.390.390.360.380.36-6.25%704,200
Feb 20, 20260.390.400.390.400.38-1.23%33,800
Feb 19, 20260.400.410.400.410.398.00%6,500
Feb 16, 20260.370.380.370.380.362.74%83,000
Feb 12, 20260.370.370.370.370.35-2.67%10,500
Feb 11, 20260.370.380.370.380.361.35%32,000
Feb 10, 20260.370.380.370.370.352.78%10,500
Feb 9, 20260.370.370.360.360.342.86%46,800
Feb 6, 20260.360.370.350.350.33-5.41%183,000
Feb 5, 20260.360.390.360.370.352.78%328,000
Feb 4, 20260.390.390.350.360.34-7.69%405,900
Feb 3, 20260.390.390.390.390.37-61,400
Jan 29, 20260.420.420.390.390.37-8.24%55,700
Jan 28, 20260.430.430.430.430.41-17,200
Jan 27, 20260.430.440.430.430.41-2.30%226,800
Jan 26, 20260.440.440.440.440.421.16%47,900
Jan 23, 20260.410.440.410.430.412.38%276,600
Jan 22, 20260.390.450.370.420.4013.51%844,700
Jan 21, 20260.370.370.370.370.35-45,000
Jan 20, 20260.370.370.370.370.35-3.90%2,000
Jan 19, 20260.370.390.370.390.375.48%67,500
Jan 16, 20260.380.380.370.370.35-2.67%22,500
Jan 15, 20260.380.380.380.380.36-20,900
Jan 14, 20260.380.380.380.380.36-1.32%15,300
Jan 13, 20260.380.380.380.380.361.33%78,300
Jan 12, 20260.380.380.380.380.36-1.32%7,500
Jan 7, 20260.380.380.380.380.36-12,200
Jan 6, 20260.380.380.380.380.36-6,800
Jan 5, 20260.380.380.380.380.36-1.30%18,700
Jan 2, 20260.380.390.380.390.37-7,000
Dec 29, 20250.390.390.390.390.37-20,000
Dec 26, 20250.380.390.380.390.372.67%276,200
Dec 24, 20250.370.380.370.380.361.35%40,000
Dec 23, 20250.370.370.370.370.35-29,000
Dec 22, 20250.370.370.370.370.35-1,600
Dec 19, 20250.370.370.370.370.35-4,000
Dec 18, 20250.370.370.370.370.35-30,000
Dec 17, 20250.380.380.370.370.35-28,600
Dec 16, 20250.370.370.370.370.35-2,000
Dec 15, 20250.370.370.370.370.35-8,100
Dec 12, 20250.370.370.370.370.35-1.33%6,400
Dec 9, 20250.380.380.380.380.36-19,100
Dec 8, 20250.380.380.380.380.36-1.32%22,300
Dec 4, 20250.380.380.380.380.36-3.80%2,200
Dec 2, 20250.390.400.390.400.383.95%63,000
Dec 1, 20250.380.380.380.380.36-26,000
Nov 28, 20250.380.380.380.380.361.33%42,900
Nov 27, 20250.380.380.380.380.361.35%69,000
Nov 26, 20250.370.370.370.370.35-1.33%34,000
Nov 25, 20250.380.390.380.380.36-38,100
Nov 24, 20250.380.380.380.380.36-6,900
Nov 21, 20250.380.380.380.380.36-2.60%351,300
Nov 20, 20250.370.400.370.390.376.94%550,000
Nov 19, 20250.360.360.360.360.342.86%15,600
Nov 17, 20250.350.350.350.350.33-5.41%1,000
Nov 14, 20250.370.370.370.370.351.37%2,000
Nov 13, 20250.370.370.370.370.35-1.35%1,200
Nov 12, 20250.340.370.340.370.358.82%375,000
Nov 11, 20250.350.350.340.340.32-1.45%27,000
Nov 6, 20250.350.350.350.350.33-1.43%25,800
Nov 5, 20250.360.360.350.350.33-1.41%25,200
Nov 4, 20250.350.360.350.360.34-7.79%30,000
Nov 3, 20250.380.390.380.390.372.67%53,500
Oct 31, 20250.380.380.380.380.36-2.60%8,300
Oct 30, 20250.380.390.370.390.371.32%65,600
Oct 29, 20250.380.380.380.380.36-96,200