Skip to main content
logo
Ni Hsin Group Berhad (KLSE:NIHSIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: May 14, 2026

Ni Hsin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20260.080.080.080.080.08-10,100
Apr 10, 20260.070.080.070.080.086.67%179,100
Apr 9, 20260.070.080.070.080.087.14%965,200
Apr 8, 20260.070.070.070.070.07-339,000
Apr 7, 20260.070.070.070.070.07-956,500
Apr 6, 20260.070.070.070.070.07-124,700
Apr 3, 20260.070.070.060.070.07-6.67%2,520,300
Apr 2, 20260.070.080.070.080.08-402,900
Apr 1, 20260.070.080.070.080.08-199,600
Mar 31, 20260.080.080.070.080.08-267,500
Mar 30, 20260.080.080.080.080.08-6.25%549,000
Mar 27, 20260.080.080.080.080.08-97,200
Mar 26, 20260.080.080.080.080.08-408,500
Mar 25, 20260.080.090.080.080.08-5.88%365,300
Mar 24, 20260.090.090.080.090.09-83,800
Mar 19, 20260.090.090.090.090.09-50,200
Mar 18, 20260.080.090.080.090.09-5.56%151,000
Mar 17, 20260.090.090.090.090.09-50,100
Mar 16, 20260.090.090.090.090.09-1,000
Mar 12, 20260.090.090.080.090.09-125,400
Mar 10, 20260.080.090.080.090.09-360,100
Mar 6, 20260.090.090.090.090.09-479,200
Mar 5, 20260.090.090.090.090.09-913,300
Mar 4, 20260.090.090.090.090.09-50,100
Mar 3, 20260.090.090.090.090.09-98,200
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