KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.39	0.40	0.39	0.40	0.40	-	377,200
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,611,200
Mar 17, 2026	0.42	0.42	0.39	0.41	0.41	-3.57%	4,106,300
Mar 16, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	1,122,500
Mar 13, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	917,600
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	-	631,400
Mar 11, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	1,510,300
Mar 10, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	2,013,200
Mar 9, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	795,400
Mar 6, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	503,600
Mar 5, 2026	0.44	0.45	0.43	0.44	0.44	-	1,141,000
Mar 4, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	861,000
Mar 3, 2026	0.45	0.45	0.44	0.45	0.45	-	1,233,900
Mar 2, 2026	0.45	0.45	0.44	0.45	0.45	-3.26%	2,299,400
Feb 27, 2026	0.46	0.46	0.45	0.46	0.46	3.37%	4,835,300
Feb 26, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	2,505,300
Feb 25, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	1,121,600
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	-	690,600
Feb 23, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	1,197,000
Feb 20, 2026	0.43	0.43	0.42	0.43	0.43	-	327,500
Feb 19, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	2,043,900
Feb 16, 2026	0.42	0.43	0.42	0.42	0.42	-	609,200
Feb 13, 2026	0.42	0.42	0.41	0.42	0.42	-	78,300
Feb 12, 2026	0.42	0.42	0.41	0.42	0.42	-	357,100
Feb 11, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	741,700
Feb 10, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	210,200
Feb 9, 2026	0.41	0.41	0.40	0.41	0.41	-	1,980,100
Feb 6, 2026	0.41	0.41	0.40	0.41	0.41	-	1,648,500
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	-	123,600
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	185,800
Feb 3, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	601,600
Jan 30, 2026	0.41	0.42	0.41	0.41	0.41	-	257,700
Jan 29, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	371,300
Jan 28, 2026	0.41	0.42	0.41	0.42	0.42	-	419,900
Jan 27, 2026	0.41	0.42	0.41	0.42	0.42	-	524,900
Jan 26, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	832,600
Jan 23, 2026	0.43	0.43	0.42	0.42	0.42	-	227,800
Jan 22, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	424,600
Jan 21, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,025,900
Jan 20, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	166,300
Jan 19, 2026	0.43	0.43	0.42	0.43	0.43	-	251,400
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