nib holdings limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.50	6.59	6.44	6.59	6.59	2.49%	617,609
Jun 4, 2026	6.38	6.43	6.37	6.43	6.43	0.47%	395,717
Jun 3, 2026	6.40	6.46	6.36	6.40	6.40	-0.62%	759,697
Jun 2, 2026	6.46	6.46	6.30	6.44	6.44	-0.92%	1,050,429
Jun 1, 2026	6.62	6.69	6.46	6.50	6.50	-2.69%	836,187
May 29, 2026	6.70	6.81	6.68	6.68	6.68	-1.62%	1,688,272
May 28, 2026	6.88	6.88	6.74	6.79	6.79	-1.16%	571,723
May 27, 2026	6.80	6.87	6.71	6.87	6.87	1.33%	437,718
May 26, 2026	6.84	6.91	6.76	6.78	6.78	-1.02%	785,196
May 25, 2026	6.80	6.98	6.80	6.85	6.85	0.59%	637,201
May 22, 2026	6.80	6.86	6.78	6.81	6.81	-0.29%	452,746
May 21, 2026	6.85	6.88	6.80	6.83	6.83	1.04%	722,393
May 20, 2026	6.75	6.84	6.73	6.76	6.76	-0.59%	514,682
May 19, 2026	6.70	6.84	6.69	6.80	6.80	1.80%	595,282
May 18, 2026	6.63	6.69	6.60	6.68	6.68	0.91%	476,667
May 15, 2026	6.66	6.74	6.59	6.62	6.62	0.76%	476,260
May 14, 2026	6.60	6.60	6.48	6.57	6.57	0.61%	484,915
May 13, 2026	6.53	6.57	6.50	6.53	6.53	-0.15%	519,485
May 12, 2026	6.60	6.60	6.46	6.54	6.54	-0.91%	608,522
May 11, 2026	6.59	6.66	6.58	6.60	6.60	-0.60%	499,919
May 8, 2026	6.74	6.78	6.61	6.64	6.64	-1.63%	425,684
May 7, 2026	6.73	6.82	6.73	6.75	6.75	-0.59%	733,712
May 6, 2026	6.77	6.79	6.70	6.79	6.79	1.04%	1,108,025
May 5, 2026	6.79	6.79	6.63	6.72	6.72	-1.03%	689,744
May 4, 2026	6.70	6.81	6.70	6.79	6.79	0.15%	495,787
May 1, 2026	6.65	6.79	6.65	6.78	6.78	1.95%	773,181
Apr 30, 2026	6.56	6.67	6.54	6.65	6.65	0.61%	966,552
Apr 29, 2026	6.44	6.63	6.44	6.61	6.61	1.69%	763,358
Apr 28, 2026	6.40	6.50	6.38	6.50	6.50	0.93%	964,678
Apr 27, 2026	6.49	6.50	6.40	6.44	6.44	-0.92%	250,677
Apr 24, 2026	6.46	6.51	6.44	6.50	6.50	1.25%	341,206
Apr 23, 2026	6.54	6.57	6.35	6.42	6.42	-3.46%	1,077,570
Apr 22, 2026	6.68	6.71	6.65	6.65	6.65	-0.45%	509,942
Apr 21, 2026	6.82	6.82	6.60	6.68	6.68	-0.30%	678,299
Apr 20, 2026	6.64	6.72	6.64	6.70	6.70	1.06%	613,667
Apr 17, 2026	6.60	6.71	6.60	6.63	6.63	-0.45%	727,047
Apr 16, 2026	6.86	6.90	6.63	6.66	6.66	-1.33%	1,368,165
Apr 15, 2026	6.75	6.79	6.69	6.75	6.75	0.90%	787,883
Apr 14, 2026	6.69	6.73	6.63	6.69	6.69	1.21%	747,843
Apr 13, 2026	6.58	6.65	6.54	6.61	6.61	0.46%	4,296,970
Apr 10, 2026	6.46	6.58	6.45	6.58	6.58	1.39%	749,904
Apr 9, 2026	6.43	6.53	6.42	6.49	6.49	0.46%	621,767
Apr 8, 2026	6.40	6.51	6.37	6.46	6.46	0.94%	1,149,315
Apr 7, 2026	6.45	6.49	6.30	6.40	6.40	-	1,568,469
Apr 2, 2026	6.39	6.47	6.38	6.40	6.40	0.16%	898,226
Apr 1, 2026	6.29	6.42	6.29	6.39	6.39	0.47%	1,096,969
Mar 31, 2026	6.37	6.43	6.35	6.36	6.36	0.32%	1,388,256
Mar 30, 2026	6.22	6.36	6.19	6.34	6.34	0.16%	655,307
Mar 27, 2026	6.32	6.35	6.30	6.33	6.33	0.16%	567,043
Mar 26, 2026	6.32	6.37	6.29	6.32	6.32	-0.63%	648,889