KLSE:NADIBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.31	0.32	0.31	0.31	0.31	-	889,900
Aug 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	572,300
Aug 14, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	443,000
Aug 13, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	65,300
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	453,400
Aug 11, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	785,100
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