Ni Hsin Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.35	0.36	0.31	0.33	0.33	-4.41%	52,065,700
Nov 2, 2026	0.25	0.36	0.25	0.34	0.34	30.77%	64,889,800
Oct 30, 2026	0.38	0.40	0.15	0.26	0.26	-29.73%	66,369,700
Oct 29, 2026	0.50	0.50	0.37	0.37	0.37	-26.00%	89,071,600
Oct 28, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	16,795,700
Oct 27, 2026	0.48	0.51	0.48	0.51	0.51	6.32%	61,117,200
Oct 26, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	56,042,700
Oct 23, 2026	0.47	0.49	0.46	0.49	0.49	6.52%	34,081,900
Oct 22, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	28,487,700
Oct 21, 2026	0.46	0.48	0.46	0.48	0.48	1.06%	50,459,300
Oct 20, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	44,116,600
Oct 19, 2026	0.42	0.45	0.42	0.45	0.45	5.95%	48,950,700
Oct 16, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	51,023,500
Oct 15, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	28,909,100
Oct 14, 2026	0.39	0.42	0.38	0.42	0.42	6.41%	65,164,200
Oct 13, 2026	0.39	0.40	0.39	0.39	0.39	-	43,263,600
Oct 12, 2026	0.39	0.40	0.38	0.39	0.39	-	20,488,600
Oct 9, 2026	0.39	0.40	0.39	0.39	0.39	-	26,875,000
Oct 8, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	33,900,900
Oct 7, 2026	0.38	0.40	0.36	0.40	0.40	5.33%	47,838,900
Oct 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	15,764,200
Oct 5, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	29,337,200
Oct 2, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	40,241,100
Oct 1, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	20,721,400
Sep 30, 2026	0.39	0.39	0.38	0.39	0.39	-	23,449,100
Sep 29, 2026	0.39	0.40	0.38	0.39	0.39	-	31,243,000
Sep 28, 2026	0.38	0.40	0.34	0.39	0.39	2.63%	43,940,600
Sep 25, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	29,898,900
Sep 24, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	19,537,000
Sep 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	22,093,800
Sep 22, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	51,561,500
Sep 21, 2026	0.39	0.40	0.38	0.39	0.39	-	50,933,100
Sep 18, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	64,216,500
Sep 17, 2026	0.32	0.38	0.32	0.37	0.37	17.46%	60,475,800
Sep 15, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	66,882,900
Sep 14, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	41,417,500
Sep 11, 2026	0.28	0.29	0.28	0.28	0.28	-	15,243,500
Sep 10, 2026	0.26	0.28	0.19	0.28	0.28	-8.33%	132,901,900
Sep 9, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	42,140,600
Sep 8, 2026	0.29	0.29	0.27	0.29	0.29	-1.69%	28,319,900
Sep 7, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	36,990,200
Sep 4, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	26,728,400
Sep 3, 2026	0.26	0.29	0.26	0.28	0.28	3.77%	52,390,400
Sep 2, 2026	0.24	0.27	0.24	0.27	0.27	10.42%	72,984,900
Sep 1, 2026	0.21	0.24	0.21	0.24	0.24	23.08%	58,515,900
Aug 28, 2026	0.20	0.21	0.18	0.20	0.20	-2.50%	33,153,000
Aug 27, 2026	0.19	0.21	0.19	0.20	0.20	11.11%	64,365,900
Aug 26, 2026	0.16	0.18	0.16	0.18	0.18	24.14%	65,470,700
Aug 24, 2026	0.13	0.15	0.13	0.15	0.15	20.83%	34,700,400
Aug 21, 2026	0.11	0.13	0.11	0.12	0.12	14.29%	23,668,500