Nuenergy Holdings Berhad (KLSE:NHB)
Malaysia · Delayed Price · Currency is MYR 1.420
+0.030 (2.16%)
At close: Oct 30, 2026
Nuenergy Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 119,100 |
| Oct 29, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 307,700 |
| Oct 28, 2026 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 3.76% | 208,300 |
| Oct 27, 2026 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 63,700 |
| Oct 26, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 54,100 |
| Oct 23, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 185,800 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 18,800 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 186,700 |
| Oct 20, 2026 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 563,200 |
| Oct 19, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 471,800 |
| Oct 16, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 91,200 |
| Oct 15, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 144,100 |
| Oct 14, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 327,100 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 246,700 |
| Oct 12, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 6.15% | 293,300 |
| 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 |