KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	11,072,700
Sep 25, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	1,051,000
Sep 24, 2025	0.40	0.40	0.39	0.40	0.40	-	861,100
Sep 23, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	2,721,100
Sep 22, 2025	0.39	0.39	0.39	0.39	0.39	-	247,300
Sep 19, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	477,700
Sep 18, 2025	0.39	0.39	0.38	0.39	0.39	-	1,030,300
Sep 17, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	1,747,700
Sep 12, 2025	0.38	0.38	0.38	0.38	0.38	-	348,800
Sep 11, 2025	0.38	0.38	0.38	0.38	0.38	-	169,100
Sep 10, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	560,500
Sep 9, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	1,462,900
Sep 8, 2025	0.38	0.38	0.38	0.38	0.38	-	198,200
Sep 4, 2025	0.38	0.38	0.38	0.38	0.38	-	1,027,000
Sep 3, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	367,300
Sep 2, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	2,844,800
Aug 29, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	4,442,600
Aug 28, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	2,157,800
Aug 27, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,221,100
Aug 26, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	735,000
Aug 25, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	1,353,100
Aug 22, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	1,082,700
Aug 21, 2025	0.38	0.38	0.37	0.38	0.38	-	897,400
Aug 20, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	1,365,300
Aug 19, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	724,300
Aug 18, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	1,134,300
Aug 15, 2025	0.37	0.37	0.37	0.37	0.37	-	656,000
Aug 14, 2025	0.37	0.38	0.36	0.37	0.37	-	2,317,900
Aug 13, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	2,288,900
Aug 12, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	1,038,800
Aug 11, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	922,400
Aug 8, 2025	0.37	0.37	0.36	0.37	0.37	-	671,900
Aug 7, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	2,589,900
Aug 6, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	710,600
Aug 5, 2025	0.35	0.36	0.35	0.35	0.35	-	749,700
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-	568,200
Aug 1, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	1,699,200
Jul 31, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	447,400
Jul 30, 2025	0.36	0.36	0.35	0.36	0.36	-	1,211,000
Jul 29, 2025	0.36	0.37	0.36	0.36	0.36	-	3,793,700
Jul 28, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	2,791,700
Jul 25, 2025	0.35	0.35	0.35	0.35	0.35	-	778,700
Jul 24, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	1,807,400
Jul 23, 2025	0.35	0.36	0.35	0.36	0.36	-	2,359,000
Jul 22, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	2,240,800
Jul 21, 2025	0.34	0.36	0.34	0.36	0.36	4.35%	5,220,300
Jul 18, 2025	0.35	0.35	0.34	0.35	0.35	-	338,700
Jul 17, 2025	0.33	0.35	0.33	0.35	0.35	2.99%	2,320,300
Jul 16, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,125,800
Jul 15, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	4,282,000