Skip to main content
logo
Ni Hsin Group Berhad (KLSE:NIHSIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Jul 14, 2026

Ni Hsin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.070.070.070.070.07-111,000
Jul 13, 20260.070.070.070.070.07-182,900
Jul 10, 20260.070.070.070.070.07-11,000
Jul 7, 20260.070.070.070.070.07-371,000
Jul 6, 20260.070.070.070.070.07-121,000
Jul 3, 20260.070.070.070.070.07-285,000
Jun 30, 20260.070.070.070.070.07-30,100
Jun 26, 20260.070.070.070.070.07-258,300
Jun 25, 20260.070.080.070.070.07-1,561,400
Jun 24, 20260.070.070.070.070.07-277,300
Jun 23, 20260.070.080.070.070.07-6.67%473,900
Jun 22, 20260.080.080.080.080.08-6.25%404,400
Jun 19, 20260.080.080.080.080.08-255,300
Jun 18, 20260.080.090.080.080.08-665,100
Jun 16, 20260.080.080.080.080.08-20,900
Jun 15, 20260.070.080.070.080.0814.29%797,100
Jun 11, 20260.070.080.070.070.07-6.67%130,300
Jun 5, 20260.070.080.070.080.08-4,100
Jun 4, 20260.070.080.070.080.08-20,100
Jun 3, 20260.070.080.070.080.08-79,700
May 28, 20260.070.080.070.080.08-559,400
May 26, 20260.080.080.070.080.08-539,400
May 25, 20260.080.080.080.080.08-3,000
May 22, 20260.070.080.070.080.08-94,000
May 21, 20260.080.080.080.080.08-434,300
May 20, 20260.080.080.080.080.08-6.25%325,000
May 19, 20260.080.080.080.080.08-912,700
May 18, 20260.080.080.080.080.08-962,200
May 15, 20260.080.080.080.080.08-40,300
May 14, 20260.080.080.080.080.08-51,100
May 13, 20260.080.080.080.080.08-901,000
May 12, 20260.080.080.080.080.08-100,300
May 11, 20260.080.080.080.080.08-199,000
May 8, 20260.080.080.080.080.08-630,300
May 7, 20260.080.080.080.080.08-5.88%3,194,800
May 6, 20260.090.090.080.090.09-635,400
May 5, 20260.090.090.090.090.09-5.56%62,200
May 4, 20260.090.090.080.090.095.88%3,175,100
Apr 30, 20260.090.090.090.090.09-391,100
Apr 29, 20260.090.090.080.090.09-5.56%296,100
Apr 28, 20260.090.100.090.090.09-5.26%3,794,900
Apr 27, 20260.100.100.090.100.10-5,179,000
Apr 24, 20260.090.100.090.100.1011.76%2,919,600
Apr 23, 20260.090.090.090.090.09-370,700
Apr 22, 20260.080.090.080.090.096.25%485,000
Apr 21, 20260.080.080.080.080.086.67%332,400
Apr 20, 20260.070.080.070.080.08-100,000
Apr 17, 20260.080.080.080.080.08-10,000
Apr 16, 20260.080.080.080.080.08-6.25%81,200
Apr 15, 20260.080.080.070.080.08-115,000