Nuenergy Holdings Berhad (KLSE:NHB)
Malaysia · Delayed Price · Currency is MYR 1.300
+0.020 (1.56%)
At close: Oct 9, 2026
Nuenergy Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 148,800 |
| Oct 8, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 123,200 |
| Oct 7, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 133,100 |
| Oct 6, 2026 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 11.02% | 726,000 |
| Oct 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 261,400 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 225,200 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 236,700 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 124,500 |
| Sep 29, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 320,700 |
| Sep 28, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 402,900 |
| Sep 25, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 3.51% | 462,700 |
| Sep 24, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 266,200 |
| Sep 23, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 77,600 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 181,000 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 37,100 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 216,300 |
| Sep 17, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 281,200 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 203,600 |
| Sep 14, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | - | 187,500 |
| Sep 11, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 395,900 |
| Sep 10, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 354,600 |
| Sep 9, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 361,200 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 575,900 |
| Sep 7, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 262,000 |
| Sep 4, 2026 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | 7.41% | 601,100 |
| Sep 3, 2026 | 0.96 | 1.10 | 0.96 | 1.08 | 1.08 | 12.50% | 1,328,900 |
| Sep 2, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 2.13% | 242,300 |
| Sep 1, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 279,800 |
| Aug 28, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 2.15% | 1,251,700 |
| Aug 27, 2026 | 0.90 | 0.95 | 0.87 | 0.93 | 0.93 | 3.91% | 1,819,600 |
| Aug 26, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 1.13% | 920,700 |
| Aug 24, 2026 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 7.27% | 932,600 |
| Aug 21, 2026 | 0.76 | 0.84 | 0.76 | 0.83 | 0.83 | 8.55% | 1,459,700 |
| Aug 20, 2026 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -1.30% | 203,900 |
| Aug 19, 2026 | 0.71 | 0.79 | 0.71 | 0.77 | 0.77 | 6.94% | 1,608,700 |
| Aug 18, 2026 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 537,400 |
| Aug 17, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 210,400 |
| Aug 14, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 2.99% | 481,900 |
| Aug 13, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 3.08% | 91,600 |
| Aug 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 194,200 |
| Aug 11, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -3.70% | 184,200 |
| Aug 10, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 217,700 |
| Aug 7, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.85% | 162,200 |
| Aug 6, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 47,000 |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 31,800 |
| Aug 4, 2026 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | 1.64% | 33,600 |
| Aug 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 27,600 |
| Jul 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.15% | 28,400 |
| Jul 30, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 76,800 |
| Jul 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 24,600 |