Skip to main content
logo
Ni Hsin Group Berhad (KLSE:NIHSIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Aug 11, 2026

Ni Hsin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.070.080.070.080.087.14%190,000
Aug 10, 20260.070.080.070.070.07-1,974,200
Aug 6, 20260.070.070.070.070.07-46,400
Aug 5, 20260.070.070.070.070.07-4,700
Aug 4, 20260.070.070.070.070.07-546,200
Aug 3, 20260.070.070.070.070.07-164,300
Jul 31, 20260.070.070.070.070.07-240,600
Jul 30, 20260.070.070.070.070.07-361,000
Jul 29, 20260.070.070.070.070.07-33,000
Jul 28, 20260.070.070.070.070.07-511,100
Jul 22, 20260.070.070.070.070.07-11,000
Jul 21, 20260.070.070.070.070.07-9,000
Jul 20, 20260.070.070.070.070.07-216,600
Jul 17, 20260.070.070.070.070.07-71,000
Jul 16, 20260.070.070.070.070.07-11,100
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