KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,959,900
Aug 7, 2026	0.32	0.32	0.31	0.32	0.32	-	833,700
Aug 6, 2026	0.33	0.33	0.31	0.32	0.32	-12.50%	3,185,100
Aug 5, 2026	0.37	0.38	0.36	0.36	0.36	-	8,442,900
Aug 4, 2026	0.36	0.37	0.35	0.36	0.36	-	2,900,000
Aug 3, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	2,068,400
Jul 31, 2026	0.36	0.36	0.35	0.36	0.36	-	888,300
Jul 30, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	2,017,700
Jul 29, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	2,009,800
Jul 28, 2026	0.34	0.34	0.33	0.34	0.34	-	457,900
Jul 27, 2026	0.34	0.34	0.33	0.34	0.34	-	190,700
Jul 24, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	871,400
Jul 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	865,900
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	-	237,000
Jul 21, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	154,000
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	-	175,400
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	-	200,700
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	-	550,100
Jul 15, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	662,900
Jul 14, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	512,300
Jul 13, 2026	0.34	0.34	0.34	0.34	0.34	-	102,200
Jul 10, 2026	0.34	0.34	0.34	0.34	0.34	-	154,500
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	-	316,100
Jul 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	201,300
Jul 7, 2026	0.34	0.35	0.34	0.35	0.35	-	147,100
Jul 6, 2026	0.35	0.35	0.34	0.35	0.35	-	304,500
Jul 3, 2026	0.34	0.35	0.34	0.35	0.35	-	401,800
Jul 2, 2026	0.35	0.35	0.34	0.35	0.35	-	580,600
Jul 1, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	557,200
Jun 30, 2026	0.35	0.35	0.35	0.35	0.35	-	93,000
Jun 29, 2026	0.35	0.35	0.34	0.35	0.35	-	886,300
Jun 26, 2026	0.35	0.36	0.35	0.35	0.35	-	429,300
Jun 25, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	719,200
Jun 24, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	467,300
Jun 23, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	221,100
Jun 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	277,100
Jun 19, 2026	0.35	0.35	0.34	0.35	0.35	-	225,000
Jun 18, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	65,600
Jun 16, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	118,000
Jun 15, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	1,192,600
Jun 12, 2026	0.36	0.36	0.36	0.36	0.36	-	271,500
Jun 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	981,400
Jun 10, 2026	0.36	0.36	0.35	0.36	0.36	-	730,300
Jun 9, 2026	0.36	0.36	0.35	0.36	0.36	-	740,300
Jun 8, 2026	0.36	0.36	0.35	0.36	0.36	-	842,200
Jun 5, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	3,835,600
Jun 4, 2026	0.37	0.38	0.36	0.37	0.37	-	1,325,600
Jun 3, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	1,385,200
May 29, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	3,125,100
May 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	345,300