KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	526,900
Dec 4, 2025	0.42	0.42	0.41	0.42	0.42	-	1,458,400
Dec 3, 2025	0.42	0.42	0.41	0.42	0.42	-	243,500
Dec 2, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	838,600
Dec 1, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	782,000
Nov 28, 2025	0.44	0.44	0.39	0.41	0.41	-6.90%	7,172,600
Nov 27, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	330,400
Nov 26, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	1,934,800
Nov 25, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	3,338,200
Nov 24, 2025	0.43	0.44	0.43	0.43	0.43	-	528,300
Nov 21, 2025	0.43	0.44	0.43	0.43	0.43	-	274,900
Nov 20, 2025	0.43	0.44	0.43	0.43	0.43	-	726,400
Nov 19, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	638,000
Nov 18, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,990,500
Nov 17, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	1,682,900
Nov 14, 2025	0.42	0.43	0.42	0.43	0.43	-	713,000
Nov 13, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	780,300
Nov 12, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	537,300
Nov 11, 2025	0.43	0.45	0.43	0.44	0.44	2.35%	4,183,000
Nov 10, 2025	0.43	0.43	0.42	0.43	0.43	-	247,300
Nov 7, 2025	0.43	0.43	0.42	0.43	0.43	-	124,700
Nov 6, 2025	0.43	0.43	0.42	0.43	0.43	-	590,800
Nov 5, 2025	0.43	0.43	0.42	0.43	0.43	-	897,900
Nov 4, 2025	0.43	0.43	0.42	0.43	0.43	-	2,612,100
Nov 3, 2025	0.43	0.43	0.42	0.43	0.43	-	647,600
Oct 31, 2025	0.43	0.43	0.42	0.43	0.43	-	529,800
Oct 30, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,196,600
Oct 29, 2025	0.43	0.44	0.43	0.43	0.43	-	1,637,000
Oct 28, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	2,212,000
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	602,000
Oct 24, 2025	0.43	0.43	0.42	0.43	0.43	-	1,909,400
Oct 23, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	3,355,400
Oct 22, 2025	0.41	0.42	0.41	0.41	0.41	-	2,877,100
Oct 21, 2025	0.41	0.42	0.41	0.41	0.41	-	2,794,800
Oct 17, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	3,960,400
Oct 16, 2025	0.41	0.41	0.40	0.41	0.41	-	379,900
Oct 15, 2025	0.41	0.41	0.40	0.41	0.41	-	624,400
Oct 14, 2025	0.41	0.41	0.40	0.41	0.41	-	1,509,600
Oct 13, 2025	0.41	0.41	0.40	0.41	0.41	-2.41%	1,536,100
Oct 10, 2025	0.42	0.42	0.41	0.42	0.42	-	635,200
Oct 9, 2025	0.42	0.42	0.41	0.42	0.42	-	595,600
Oct 8, 2025	0.41	0.42	0.41	0.42	0.42	-	931,300
Oct 7, 2025	0.42	0.42	0.41	0.42	0.42	-	663,200
Oct 6, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	3,067,800
Oct 3, 2025	0.41	0.42	0.41	0.41	0.41	-	1,865,800
Oct 2, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	1,208,000
Oct 1, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	1,209,900
Sep 30, 2025	0.41	0.41	0.40	0.41	0.41	-	1,096,000
Sep 29, 2025	0.41	0.42	0.40	0.41	0.41	-	2,404,800
Sep 26, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	11,072,700