Skip to main content
logo
Ni Hsin Group Berhad (KLSE:NIHSIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Apr 23, 2026

Ni Hsin Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 20, 20260.090.090.090.090.09-60,100
Feb 19, 20260.090.090.090.090.09-308,500
Feb 16, 20260.090.090.090.090.09-5.26%21,200
Feb 13, 20260.090.100.090.100.10-223,300
Feb 12, 20260.090.100.090.100.10-7,900
Feb 11, 20260.090.100.090.100.105.56%422,500
Feb 10, 20260.090.100.090.090.09-5.26%1,575,300
Feb 9, 20260.090.100.090.100.10-988,300
Feb 5, 20260.090.100.090.100.105.56%203,800
Feb 4, 20260.090.100.090.090.09-513,500
Feb 3, 20260.090.090.090.090.09-5.26%50,000
Jan 30, 20260.090.100.090.100.10-136,100
Jan 29, 20260.090.100.090.100.10-10,100
Jan 28, 20260.100.100.090.100.10-63,000