KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	922,400
Aug 8, 2025	0.37	0.37	0.36	0.37	0.37	-	671,900
Aug 7, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	2,589,900
Aug 6, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	710,600
Aug 5, 2025	0.35	0.36	0.35	0.35	0.35	-	749,700
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-	568,200
Aug 1, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	1,699,200
Jul 31, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	447,400
Jul 30, 2025	0.36	0.36	0.35	0.36	0.36	-	1,211,000
Jul 29, 2025	0.36	0.37	0.36	0.36	0.36	-	3,793,700
Jul 28, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	2,791,700
Jul 25, 2025	0.35	0.35	0.35	0.35	0.35	-	778,700
Jul 24, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	1,807,400
Jul 23, 2025	0.35	0.36	0.35	0.36	0.36	-	2,359,000
Jul 22, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	2,240,800
Jul 21, 2025	0.34	0.36	0.34	0.36	0.36	4.35%	5,220,300
Jul 18, 2025	0.35	0.35	0.34	0.35	0.35	-	338,700
Jul 17, 2025	0.33	0.35	0.33	0.35	0.35	2.99%	2,320,300
Jul 16, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,125,800
Jul 15, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	4,282,000
Jul 14, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,517,000
Jul 11, 2025	0.32	0.32	0.32	0.32	0.32	-	197,300
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	-	376,500
Jul 9, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	974,100
Jul 8, 2025	0.32	0.32	0.31	0.32	0.32	-	193,600
Jul 7, 2025	0.32	0.32	0.31	0.32	0.32	-	83,400
Jul 4, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	301,100
Jul 3, 2025	0.31	0.31	0.31	0.31	0.31	-	25,000
Jul 2, 2025	0.31	0.31	0.31	0.31	0.31	-	61,100
Jul 1, 2025	0.31	0.31	0.31	0.31	0.31	-	180,600
Jun 30, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	258,200
Jun 26, 2025	0.32	0.32	0.31	0.32	0.32	-	684,100