KLSE:NHFATT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.28	1.29	1.26	1.29	1.29	-0.77%	13,300
Jun 29, 2026	1.30	1.30	1.30	1.30	1.30	-	800
Jun 26, 2026	1.29	1.30	1.27	1.30	1.30	-	21,000
Jun 25, 2026	1.27	1.30	1.26	1.30	1.30	-1.52%	24,000
Jun 24, 2026	1.32	1.32	1.32	1.32	1.32	3.94%	1,000
Jun 23, 2026	1.30	1.30	1.27	1.27	1.27	-2.31%	3,400
Jun 22, 2026	1.35	1.35	1.28	1.30	1.30	-3.70%	20,700
Jun 19, 2026	1.30	1.35	1.28	1.35	1.35	-1.46%	53,000
Jun 18, 2026	1.34	1.38	1.34	1.37	1.37	2.24%	3,500
Jun 16, 2026	1.29	1.34	1.29	1.34	1.34	1.52%	4,200
Jun 15, 2026	1.30	1.32	1.30	1.32	1.32	3.13%	14,400
Jun 12, 2026	1.30	1.30	1.28	1.29	1.28	-3.01%	30,000
Jun 11, 2026	1.31	1.33	1.29	1.33	1.32	-1.48%	118,400
Jun 10, 2026	1.35	1.35	1.35	1.35	1.34	-	1,100
Jun 9, 2026	1.31	1.35	1.30	1.35	1.34	-2.17%	40,200
Jun 8, 2026	1.39	1.39	1.32	1.38	1.37	-1.43%	17,400
Jun 5, 2026	1.31	1.40	1.31	1.40	1.39	-1.41%	19,600
Jun 4, 2026	1.42	1.42	1.42	1.42	1.41	2.90%	1,100
Jun 3, 2026	1.35	1.38	1.35	1.38	1.37	-	36,500
May 29, 2026	1.42	1.42	1.38	1.38	1.37	-2.82%	20,400
May 28, 2026	1.42	1.42	1.42	1.42	1.41	-4.05%	25,000
May 26, 2026	1.49	1.50	1.40	1.48	1.47	-1.99%	11,500
May 22, 2026	1.51	1.51	1.51	1.51	1.50	2.72%	2,000
May 21, 2026	1.48	1.48	1.47	1.47	1.46	-	11,300
May 18, 2026	1.47	1.47	1.47	1.47	1.46	-0.68%	1,000
May 14, 2026	1.48	1.48	1.48	1.48	1.47	0.68%	8,000
May 13, 2026	1.47	1.47	1.47	1.47	1.46	-	12,900
May 12, 2026	1.47	1.47	1.45	1.47	1.46	-0.68%	6,400
May 11, 2026	1.48	1.48	1.43	1.48	1.47	-1.99%	12,000
May 7, 2026	1.42	1.51	1.42	1.51	1.50	2.72%	4,700
May 6, 2026	1.47	1.47	1.45	1.47	1.46	-	1,400
May 5, 2026	1.47	1.47	1.47	1.47	1.46	-	100
May 4, 2026	1.47	1.47	1.47	1.47	1.46	-	10,000
Apr 30, 2026	1.47	1.47	1.45	1.47	1.46	-	9,000
Apr 29, 2026	1.46	1.47	1.45	1.47	1.46	0.68%	17,400
Apr 28, 2026	1.47	1.47	1.46	1.46	1.45	-	15,200
Apr 27, 2026	1.46	1.46	1.46	1.46	1.45	-	10,600
Apr 24, 2026	1.49	1.49	1.46	1.46	1.45	-2.01%	14,800
Apr 22, 2026	1.50	1.50	1.46	1.49	1.48	-0.67%	7,200
Apr 21, 2026	1.51	1.51	1.46	1.50	1.49	-0.66%	10,300
Apr 20, 2026	1.46	1.51	1.46	1.51	1.50	0.67%	13,200
Apr 17, 2026	1.56	1.56	1.47	1.50	1.49	-3.85%	7,800
Apr 16, 2026	1.57	1.57	1.56	1.56	1.55	-	600
Apr 15, 2026	1.56	1.56	1.56	1.56	1.55	-	100
Apr 14, 2026	1.56	1.56	1.46	1.56	1.55	4.00%	5,100
Apr 10, 2026	1.49	1.53	1.49	1.50	1.49	-1.96%	13,400
Apr 8, 2026	1.51	1.53	1.48	1.53	1.52	-1.29%	16,100
Apr 6, 2026	1.55	1.55	1.55	1.55	1.54	1.97%	1,000
Apr 3, 2026	1.51	1.53	1.50	1.52	1.51	-1.30%	30,000
Apr 2, 2026	1.54	1.54	1.54	1.54	1.53	4.76%	200