KLSE:NHFATT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.27	1.27	1.27	1.27	1.27	-0.78%	200
Oct 8, 2026	1.29	1.29	1.23	1.28	1.28	-	15,100
Oct 7, 2026	1.26	1.28	1.25	1.28	1.28	2.40%	4,000
Oct 6, 2026	1.24	1.25	1.23	1.25	1.25	-3.10%	2,400
Oct 5, 2026	1.25	1.29	1.20	1.29	1.29	-2.27%	26,300
Sep 30, 2026	1.32	1.32	1.31	1.32	1.32	-2.22%	9,200
Sep 28, 2026	1.35	1.35	1.35	1.35	1.35	2.27%	1,000
Sep 24, 2026	1.32	1.32	1.32	1.32	1.32	-	3,100
Sep 18, 2026	1.32	1.32	1.32	1.32	1.32	-	9,000
Sep 17, 2026	1.32	1.32	1.32	1.32	1.32	-	20,000
Sep 15, 2026	1.32	1.32	1.32	1.32	1.32	-2.22%	53,300
Sep 11, 2026	1.32	1.35	1.32	1.35	1.35	1.50%	26,900
Sep 9, 2026	1.35	1.35	1.34	1.34	1.33	-	25,300
Sep 8, 2026	1.34	1.34	1.34	1.34	1.33	0.75%	1,000
Sep 7, 2026	1.31	1.34	1.31	1.33	1.32	2.31%	66,000
Sep 3, 2026	1.29	1.30	1.28	1.30	1.29	-0.76%	61,000
Sep 2, 2026	1.32	1.32	1.29	1.31	1.30	-1.50%	30,000
Sep 1, 2026	1.33	1.33	1.33	1.33	1.32	-1.48%	2,000
Aug 28, 2026	1.35	1.35	1.35	1.35	1.34	-	900
Aug 27, 2026	1.32	1.35	1.31	1.35	1.34	-2.17%	9,000
Aug 26, 2026	1.32	1.38	1.32	1.38	1.37	4.55%	13,900
Aug 24, 2026	1.32	1.32	1.32	1.32	1.31	-	5,200
Aug 21, 2026	1.30	1.32	1.30	1.32	1.31	1.54%	12,000
Aug 20, 2026	1.30	1.30	1.30	1.30	1.29	-1.52%	12,000
Aug 18, 2026	1.30	1.32	1.30	1.32	1.31	-	6,300
Aug 14, 2026	1.32	1.32	1.32	1.32	1.31	1.54%	6,200
Aug 13, 2026	1.30	1.30	1.30	1.30	1.29	-1.52%	18,800
Aug 11, 2026	1.31	1.32	1.30	1.32	1.31	-0.75%	33,000
Aug 10, 2026	1.33	1.33	1.33	1.33	1.32	-	4,900
Aug 7, 2026	1.33	1.33	1.33	1.33	1.32	0.76%	1,000
Aug 6, 2026	1.32	1.32	1.30	1.32	1.31	-1.49%	9,900
Aug 5, 2026	1.31	1.34	1.31	1.34	1.33	-	6,000
Aug 3, 2026	1.34	1.34	1.34	1.34	1.33	-	2,000
Jul 31, 2026	1.34	1.34	1.30	1.34	1.33	-	7,000
Jul 29, 2026	1.31	1.34	1.30	1.34	1.33	1.52%	12,500
Jul 28, 2026	1.31	1.33	1.30	1.32	1.31	-0.75%	13,600
Jul 27, 2026	1.32	1.33	1.32	1.33	1.32	-1.48%	13,600
Jul 24, 2026	1.35	1.35	1.35	1.35	1.34	-1.46%	3,100
Jul 22, 2026	1.32	1.37	1.32	1.37	1.36	3.01%	4,200
Jul 21, 2026	1.34	1.34	1.33	1.33	1.32	-5.00%	11,500
Jul 17, 2026	1.40	1.40	1.40	1.40	1.39	-1.41%	3,500
Jul 16, 2026	1.42	1.42	1.42	1.42	1.41	3.65%	1,000
Jul 15, 2026	1.37	1.37	1.37	1.37	1.36	0.74%	1,000
Jul 13, 2026	1.36	1.36	1.36	1.36	1.35	-	2,000
Jul 6, 2026	1.36	1.36	1.36	1.36	1.35	1.49%	2,000
Jul 3, 2026	1.32	1.35	1.32	1.34	1.33	1.52%	9,000
Jul 2, 2026	1.35	1.35	1.32	1.32	1.31	-	3,200
Jul 1, 2026	1.29	1.32	1.29	1.32	1.31	2.33%	12,600
Jun 30, 2026	1.28	1.29	1.26	1.29	1.28	-0.77%	13,300
Jun 29, 2026	1.30	1.30	1.30	1.30	1.29	-	800