KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	436,600
Oct 29, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	2,617,200
Oct 28, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	495,800
Oct 27, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	1,546,900
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	-	879,500
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	282,100
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	441,900
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	-	458,600
Oct 20, 2026	0.34	0.35	0.34	0.34	0.34	-	666,000
Oct 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,232,800
Oct 16, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	311,800
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	688,000
Oct 14, 2026	0.34	0.34	0.33	0.34	0.34	-	481,400
Oct 13, 2026	0.34	0.35	0.33	0.34	0.34	-	2,771,200
Oct 12, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	2,052,600
Oct 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	141,200
Oct 8, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	586,800
Oct 7, 2026	0.32	0.33	0.32	0.32	0.32	-	637,300
Oct 6, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	504,600
Oct 5, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	338,100
Oct 2, 2026	0.30	0.30	0.30	0.30	0.30	-	541,100
Oct 1, 2026	0.30	0.30	0.30	0.30	0.30	-	1,972,200
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	2,117,300
Sep 29, 2026	0.30	0.31	0.30	0.31	0.31	-	4,100
Sep 28, 2026	0.31	0.31	0.31	0.31	0.31	-	233,500
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	-	78,000
Sep 24, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	56,900
Sep 23, 2026	0.31	0.31	0.30	0.30	0.30	-	371,600
Sep 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,070,100
Sep 21, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	136,400
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	20,500
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	38,100
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	-	315,900
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-	49,800
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	210,300
Sep 10, 2026	0.32	0.32	0.31	0.32	0.32	-	71,200
Sep 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	40,000
Sep 8, 2026	0.32	0.32	0.32	0.32	0.32	-	75,400
Sep 7, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	113,300
Sep 4, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	545,000
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	-	114,500
Sep 2, 2026	0.32	0.32	0.31	0.32	0.32	-	39,600
Sep 1, 2026	0.32	0.32	0.31	0.32	0.32	-	237,300
Aug 28, 2026	0.32	0.33	0.32	0.32	0.32	-	1,240,500
Aug 27, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	55,000
Aug 26, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	66,500
Aug 24, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	155,900
Aug 21, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	300,600
Aug 20, 2026	0.31	0.31	0.30	0.31	0.31	-	276,300
Aug 19, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	549,300