KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	428,700
May 18, 2026	0.34	0.34	0.34	0.34	0.34	-	300,600
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-	412,400
May 14, 2026	0.34	0.35	0.34	0.34	0.34	-	1,936,100
May 13, 2026	0.34	0.35	0.34	0.34	0.34	-	579,200
May 12, 2026	0.34	0.35	0.34	0.34	0.34	-	611,500
May 11, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	331,600
May 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	582,400
May 7, 2026	0.34	0.35	0.34	0.34	0.34	-	326,400
May 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	247,400
May 5, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	997,800
May 4, 2026	0.36	0.36	0.35	0.35	0.35	-	489,700
Apr 30, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	632,300
Apr 29, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	663,400
Apr 28, 2026	0.35	0.36	0.34	0.35	0.35	-	1,432,200
Apr 27, 2026	0.35	0.36	0.35	0.35	0.35	-	1,317,400
Apr 24, 2026	0.35	0.36	0.35	0.35	0.35	-	1,172,300
Apr 23, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	2,356,700
Apr 22, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	1,944,700
Apr 21, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	1,200,000
Apr 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	846,000
Apr 17, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	532,900
Apr 16, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	837,900
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	581,300
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	-3.70%	1,837,700
Apr 13, 2026	0.41	0.41	0.40	0.41	0.39	-	985,100
Apr 10, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	284,100
Apr 9, 2026	0.41	0.41	0.40	0.40	0.38	-1.23%	643,600
Apr 8, 2026	0.40	0.41	0.40	0.41	0.39	1.25%	661,200
Apr 7, 2026	0.40	0.40	0.40	0.40	0.38	-	111,800
Apr 6, 2026	0.40	0.40	0.40	0.40	0.38	-	216,500
Apr 3, 2026	0.40	0.40	0.40	0.40	0.38	1.27%	799,600
Apr 2, 2026	0.40	0.40	0.39	0.40	0.38	-	3,687,300
Apr 1, 2026	0.40	0.40	0.39	0.40	0.38	-	880,600
Mar 31, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	416,800
Mar 30, 2026	0.40	0.40	0.39	0.40	0.38	-	123,900
Mar 27, 2026	0.40	0.40	0.40	0.40	0.38	-	206,700
Mar 26, 2026	0.40	0.40	0.40	0.40	0.38	1.27%	101,400
Mar 25, 2026	0.40	0.40	0.40	0.40	0.38	-	270,500
Mar 24, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	460,100
Mar 19, 2026	0.39	0.40	0.39	0.40	0.38	-	377,200
Mar 18, 2026	0.41	0.41	0.40	0.40	0.38	-1.23%	1,611,200
Mar 17, 2026	0.42	0.42	0.39	0.41	0.39	-3.57%	4,106,300
Mar 16, 2026	0.43	0.43	0.41	0.42	0.40	-1.18%	1,122,500
Mar 13, 2026	0.42	0.43	0.42	0.43	0.40	1.19%	917,600
Mar 12, 2026	0.42	0.42	0.42	0.42	0.40	-	631,400
Mar 11, 2026	0.43	0.43	0.41	0.42	0.40	-1.18%	1,510,300
Mar 10, 2026	0.42	0.43	0.42	0.43	0.40	2.41%	2,013,200
Mar 9, 2026	0.43	0.43	0.41	0.42	0.39	-4.60%	795,400
Mar 6, 2026	0.44	0.44	0.43	0.44	0.41	-1.14%	503,600