KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.42	0.43	0.42	0.43	0.43	-	396,000
Jan 15, 2026	0.43	0.43	0.42	0.43	0.43	-	388,500
Jan 14, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	555,900
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-	384,900
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	379,400
Jan 9, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	576,100
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	270,300
Jan 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	274,900
Jan 6, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	103,000
Jan 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	218,000
Jan 2, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	84,100
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	48,100
Dec 30, 2025	0.42	0.42	0.41	0.42	0.42	-	148,500
Dec 29, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	296,300
Dec 26, 2025	0.41	0.42	0.41	0.41	0.41	-	105,700
Dec 24, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	80,000
Dec 23, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	131,100
Dec 22, 2025	0.41	0.42	0.41	0.41	0.41	-	573,800
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-	752,000
Dec 18, 2025	0.41	0.41	0.41	0.41	0.41	-	102,000
Dec 17, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	217,200
Dec 16, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	947,500
Dec 15, 2025	0.41	0.41	0.40	0.41	0.41	-	165,300
Dec 12, 2025	0.41	0.41	0.40	0.41	0.41	-	160,300
Dec 11, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	100,800
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	2,237,000
Dec 9, 2025	0.41	0.41	0.40	0.41	0.41	-	385,300
Dec 8, 2025	0.41	0.42	0.40	0.41	0.41	-	1,097,700
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