KLSE:NHFATT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.39	1.39	1.32	1.38	1.38	-1.43%	17,400
Jun 5, 2026	1.31	1.40	1.31	1.40	1.40	-1.41%	19,600
Jun 4, 2026	1.42	1.42	1.42	1.42	1.42	2.90%	1,100
Jun 3, 2026	1.35	1.38	1.35	1.38	1.38	-	36,500
May 29, 2026	1.42	1.42	1.38	1.38	1.38	-2.82%	20,400
May 28, 2026	1.42	1.42	1.42	1.42	1.42	-4.05%	25,000
May 26, 2026	1.49	1.50	1.40	1.48	1.48	-1.99%	11,500
May 22, 2026	1.51	1.51	1.51	1.51	1.51	2.72%	2,000
May 21, 2026	1.48	1.48	1.47	1.47	1.47	-	11,300
May 18, 2026	1.47	1.47	1.47	1.47	1.47	-0.68%	1,000
May 14, 2026	1.48	1.48	1.48	1.48	1.48	0.68%	8,000
May 13, 2026	1.47	1.47	1.47	1.47	1.47	-	12,900
May 12, 2026	1.47	1.47	1.45	1.47	1.47	-0.68%	6,400
May 11, 2026	1.48	1.48	1.43	1.48	1.48	-1.99%	12,000
May 7, 2026	1.42	1.51	1.42	1.51	1.51	2.72%	4,700
May 6, 2026	1.47	1.47	1.45	1.47	1.47	-	1,400
May 5, 2026	1.47	1.47	1.47	1.47	1.47	-	100
May 4, 2026	1.47	1.47	1.47	1.47	1.47	-	10,000
Apr 30, 2026	1.47	1.47	1.45	1.47	1.47	-	9,000
Apr 29, 2026	1.46	1.47	1.45	1.47	1.47	0.68%	17,400
Apr 28, 2026	1.47	1.47	1.46	1.46	1.46	-	15,200
Apr 27, 2026	1.46	1.46	1.46	1.46	1.46	-	10,600
Apr 24, 2026	1.49	1.49	1.46	1.46	1.46	-2.01%	14,800
Apr 22, 2026	1.50	1.50	1.46	1.49	1.49	-0.67%	7,200
Apr 21, 2026	1.51	1.51	1.46	1.50	1.50	-0.66%	10,300
Apr 20, 2026	1.46	1.51	1.46	1.51	1.51	0.67%	13,200
Apr 17, 2026	1.56	1.56	1.47	1.50	1.50	-3.85%	7,800
Apr 16, 2026	1.57	1.57	1.56	1.56	1.56	-	600
Apr 15, 2026	1.56	1.56	1.56	1.56	1.56	-	100
Apr 14, 2026	1.56	1.56	1.46	1.56	1.56	4.00%	5,100
Apr 10, 2026	1.49	1.53	1.49	1.50	1.50	-1.96%	13,400
Apr 8, 2026	1.51	1.53	1.48	1.53	1.53	-1.29%	16,100
Apr 6, 2026	1.55	1.55	1.55	1.55	1.55	1.97%	1,000
Apr 3, 2026	1.51	1.53	1.50	1.52	1.52	-1.30%	30,000
Apr 2, 2026	1.54	1.54	1.54	1.54	1.54	4.76%	200
Apr 1, 2026	1.52	1.53	1.47	1.47	1.47	-3.29%	4,700
Mar 30, 2026	1.46	1.52	1.45	1.52	1.52	-0.65%	5,000
Mar 27, 2026	1.50	1.53	1.46	1.53	1.53	-1.29%	14,100
Mar 24, 2026	1.55	1.55	1.55	1.55	1.55	-	2,000
Mar 19, 2026	1.46	1.55	1.46	1.55	1.55	-	2,700
Mar 16, 2026	1.45	1.55	1.45	1.55	1.55	3.33%	1,000
Mar 12, 2026	1.55	1.55	1.53	1.53	1.50	-0.65%	1,500
Mar 11, 2026	1.59	1.59	1.54	1.54	1.51	0.65%	2,600
Mar 10, 2026	1.52	1.53	1.52	1.53	1.50	2.00%	2,000
Mar 9, 2026	1.50	1.50	1.50	1.50	1.47	-5.06%	2,000
Mar 6, 2026	1.53	1.58	1.53	1.58	1.55	5.33%	3,000
Mar 5, 2026	1.50	1.54	1.50	1.50	1.47	-2.60%	32,100
Mar 4, 2026	1.53	1.54	1.53	1.54	1.51	-3.14%	21,500
Mar 3, 2026	1.53	1.59	1.53	1.59	1.56	0.63%	6,000
Feb 27, 2026	1.54	1.58	1.53	1.58	1.55	-1.86%	24,000