KLSE:NHFATT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	1.33	1.33	1.33	1.33	1.33	-	4,900
Aug 7, 2026	1.33	1.33	1.33	1.33	1.33	0.76%	1,000
Aug 6, 2026	1.32	1.32	1.30	1.32	1.32	-1.49%	9,900
Aug 5, 2026	1.31	1.34	1.31	1.34	1.34	-	6,000
Aug 3, 2026	1.34	1.34	1.34	1.34	1.34	-	2,000
Jul 31, 2026	1.34	1.34	1.30	1.34	1.34	-	7,000
Jul 29, 2026	1.31	1.34	1.30	1.34	1.34	1.52%	12,500
Jul 28, 2026	1.31	1.33	1.30	1.32	1.32	-0.75%	13,600
Jul 27, 2026	1.32	1.33	1.32	1.33	1.33	-1.48%	13,600
Jul 24, 2026	1.35	1.35	1.35	1.35	1.35	-1.46%	3,100
Jul 22, 2026	1.32	1.37	1.32	1.37	1.37	3.01%	4,200
Jul 21, 2026	1.34	1.34	1.33	1.33	1.33	-5.00%	11,500
Jul 17, 2026	1.40	1.40	1.40	1.40	1.40	-1.41%	3,500
Jul 16, 2026	1.42	1.42	1.42	1.42	1.42	3.65%	1,000
Jul 15, 2026	1.37	1.37	1.37	1.37	1.37	0.74%	1,000
Jul 13, 2026	1.36	1.36	1.36	1.36	1.36	-	2,000
Jul 6, 2026	1.36	1.36	1.36	1.36	1.36	1.49%	2,000
Jul 3, 2026	1.32	1.35	1.32	1.34	1.34	1.52%	9,000
Jul 2, 2026	1.35	1.35	1.32	1.32	1.32	-	3,200
Jul 1, 2026	1.29	1.32	1.29	1.32	1.32	2.33%	12,600
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