Skip to main content
logo
Ni Hsin Group Berhad (KLSE:NIHSIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2400
+0.0450 (23.08%)
At close: Sep 1, 2026

Ni Hsin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.240.270.240.270.2710.42%72,984,900
Sep 1, 20260.210.240.210.240.2423.08%58,515,900
Aug 28, 20260.200.210.180.200.20-2.50%33,153,000
Aug 27, 20260.190.210.190.200.2011.11%64,365,900
Aug 26, 20260.160.180.160.180.1824.14%65,470,700
Aug 24, 20260.130.150.130.150.1520.83%34,700,400
Aug 21, 20260.110.130.110.120.1214.29%23,668,500
Aug 20, 20260.090.110.090.110.1116.67%12,848,900
Aug 19, 20260.080.090.080.090.0912.50%596,700
Aug 18, 20260.080.090.080.080.08-180,000
Aug 17, 20260.090.090.080.080.08-5.88%119,500
Aug 14, 20260.090.090.080.090.09-253,100
Aug 13, 20260.080.090.080.090.0913.33%604,600
Aug 12, 20260.080.080.070.080.08-725,500
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