KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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