Skip to main content
logo
Ni Hsin Group Berhad (KLSE:NIHSIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Feb 25, 2026

Ni Hsin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.090.090.090.090.09-367,200
Feb 25, 20260.090.100.090.090.09-5.26%159,400
Feb 24, 20260.090.100.090.100.105.56%21,900
Feb 23, 20260.090.100.090.090.09-105,200
Feb 20, 20260.090.090.090.090.09-60,100
Feb 19, 20260.090.090.090.090.09-308,500
Feb 16, 20260.090.090.090.090.09-5.26%21,200
Feb 13, 20260.090.100.090.100.10-223,300
Feb 12, 20260.090.100.090.100.10-7,900
Feb 11, 20260.090.100.090.100.105.56%422,500
Feb 10, 20260.090.100.090.090.09-5.26%1,575,300
Feb 9, 20260.090.100.090.100.10-988,300
Feb 5, 20260.090.100.090.100.105.56%203,800
Feb 4, 20260.090.100.090.090.09-513,500
Feb 3, 20260.090.090.090.090.09-5.26%50,000
Jan 30, 20260.090.100.090.100.10-136,100
Jan 29, 20260.090.100.090.100.10-10,100
Jan 28, 20260.100.100.090.100.10-63,000
Jan 27, 20260.100.100.090.100.105.56%91,600
Jan 26, 20260.090.100.090.090.09-5.26%141,900
Jan 22, 20260.090.100.090.100.10-6,600
Jan 21, 20260.100.100.100.100.10-30,100
Jan 20, 20260.090.100.090.100.10-213,700
Jan 19, 20260.100.100.090.100.105.56%270,400
Jan 16, 20260.090.100.090.090.09-5.26%62,000
Jan 15, 20260.100.100.100.100.10-5.00%120,000
Jan 14, 20260.100.100.100.100.105.26%457,900
Jan 13, 20260.100.100.100.100.10-192,400
Jan 12, 20260.100.100.090.100.10-5.00%650,200
Jan 9, 20260.100.100.100.100.10-4,000
Jan 8, 20260.100.100.100.100.105.26%137,600
Jan 7, 20260.090.100.090.100.10-158,400
Jan 6, 20260.100.100.100.100.10-297,700
Jan 5, 20260.090.100.090.100.10-14,100
Jan 2, 20260.100.100.100.100.10-5.00%473,100
Dec 31, 20250.100.100.100.100.10-80,000
Dec 30, 20250.100.100.100.100.10-30,000
Dec 29, 20250.100.100.100.100.105.26%167,300
Dec 26, 20250.090.100.090.100.10-5.00%10,400
Dec 24, 20250.100.100.100.100.10-148,000
Dec 22, 20250.100.100.100.100.10-47,600
Dec 18, 20250.100.100.100.100.10-224,700
Dec 17, 20250.100.100.100.100.10-500
Dec 16, 20250.100.100.100.100.10-10,100
Dec 15, 20250.100.100.100.100.10-80,200
Dec 11, 20250.100.100.100.100.10-160,100
Dec 10, 20250.100.100.100.100.10-3,100
Dec 9, 20250.100.100.100.100.10-400
Dec 5, 20250.100.100.100.100.10-40,100
Dec 3, 20250.100.100.100.100.10-130,100