Want to see IN:NINSYS full AI Analyst Report?
NINtec Systems Ltd (NINSYS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 946.80 | 946.80 | 906.00 | 933.75 | 933.75 | +3.55% | 1,504 | 1.95 |
| Oct 29, 2026 | 876.50 | 906.75 | 855.30 | 901.75 | 901.75 | +4.42% | 2,599 | 3.35 |
| Oct 28, 2026 | 888.00 | 892.10 | 837.30 | 863.60 | 863.60 | -2.01% | 310 | 0.40 |
| Oct 27, 2026 | 886.95 | 887.00 | 861.10 | 881.35 | 881.35 | +0.83% | 361 | 0.47 |
| Oct 26, 2026 | 880.00 | 898.95 | 863.00 | 874.10 | 874.10 | -0.65% | 594 | 0.77 |
| Oct 23, 2026 | 906.55 | 918.00 | 860.20 | 879.85 | 879.85 | -2.83% | 1,146 | 1.51 |
| Oct 22, 2026 | 880.00 | 919.85 | 845.35 | 905.45 | 905.45 | +3.29% | 3,891 | 5.57 |
| Oct 21, 2026 | 864.30 | 895.00 | 852.05 | 876.60 | 876.60 | -0.60% | 1,478 | 2.19 |
| Oct 20, 2026 | 881.90 | 891.00 | 849.95 | 881.90 | 881.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 868.50 | 891.00 | 849.95 | 881.90 | 881.90 | +3.56% | 2,817 | 4.38 |
| Oct 16, 2026 | 847.95 | 860.00 | 832.10 | 851.55 | 851.55 | +2.36% | 1,074 | 1.71 |
| Oct 15, 2026 | 828.15 | 840.00 | 810.75 | 831.90 | 831.90 | +1.49% | 810 | 1.30 |
| Oct 14, 2026 | 812.00 | 840.00 | 812.00 | 819.65 | 819.65 | +2.00% | 1,098 | 1.81 |
| Oct 13, 2026 | 771.00 | 806.00 | 771.00 | 803.55 | 803.55 | +0.39% | 698 | 1.17 |
| Oct 12, 2026 | 796.00 | 819.45 | 786.70 | 800.45 | 800.45 | -1.18% | 364 | 0.61 |
| Oct 09, 2026 | 803.65 | 810.00 | 782.45 | 810.00 | 810.00 | -1.65% | 1,002 | 1.73 |
| Oct 08, 2026 | 825.00 | 825.00 | 786.00 | 823.60 | 823.60 | -0.25% | 427 | 0.73 |
| Oct 07, 2026 | 818.85 | 854.00 | 807.70 | 825.70 | 825.70 | +0.47% | 303 | 0.52 |
| Oct 06, 2026 | 842.90 | 864.00 | 820.00 | 821.80 | 821.80 | -2.17% | 954 | 1.67 |
| Oct 05, 2026 | 840.00 | 844.85 | 814.75 | 840.05 | 840.05 | +4.06% | 2,414 | 4.46 |
| Oct 02, 2026 | 807.30 | 807.50 | 780.90 | 807.30 | 807.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 787.00 | 807.50 | 780.90 | 807.30 | 807.30 | +4.97% | 2,686 | 5.26 |
| Sep 30, 2026 | 748.90 | 772.20 | 741.00 | 769.05 | 769.05 | +4.57% | 2,537 | 5.35 |
| Sep 29, 2026 | 720.00 | 743.90 | 713.00 | 735.45 | 735.45 | +3.80% | 196 | 0.40 |
| Sep 28, 2026 | 722.95 | 722.95 | 707.35 | 708.50 | 708.50 | +0.13% | 69 | 0.14 |
| Sep 25, 2026 | 697.00 | 713.00 | 697.00 | 707.55 | 707.55 | -0.76% | 19 | 0.04 |
| Sep 24, 2026 | 719.00 | 719.00 | 706.00 | 713.00 | 713.00 | -0.16% | 71 | 0.13 |
| Sep 23, 2026 | 710.85 | 715.80 | 710.05 | 714.15 | 714.15 | +0.13% | 77 | 0.15 |
| Sep 22, 2026 | 724.05 | 724.05 | 704.65 | 713.25 | 713.25 | -0.16% | 63 | 0.12 |
| Sep 21, 2026 | 710.00 | 721.00 | 704.95 | 714.40 | 714.40 | +0.56% | 391 | 0.70 |
| Sep 18, 2026 | 708.45 | 718.45 | 697.65 | 710.45 | 710.45 | +0.28% | 132 | 0.23 |
| Sep 17, 2026 | 696.65 | 709.95 | 696.65 | 708.45 | 708.45 | -0.04% | 46 | 0.07 |
| Sep 16, 2026 | 739.00 | 739.00 | 677.55 | 708.75 | 708.75 | -0.53% | 819 | 1.34 |
| Sep 15, 2026 | 690.05 | 717.90 | 690.05 | 712.55 | 712.55 | +0.24% | 440 | 0.72 |
| Sep 14, 2026 | 710.85 | 715.50 | 704.90 | 710.85 | 710.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 715.00 | 715.50 | 704.90 | 710.85 | 710.85 | -0.23% | 150 | 0.25 |
| Sep 10, 2026 | 712.30 | 714.30 | 700.00 | 712.50 | 712.50 | -0.21% | 184 | 0.30 |
| Sep 09, 2026 | 711.20 | 714.00 | 702.20 | 714.00 | 714.00 | +0.73% | 242 | 0.39 |
| Sep 08, 2026 | 747.00 | 747.00 | 699.90 | 708.80 | 708.80 | -0.45% | 168 | 0.27 |
| Sep 07, 2026 | 681.35 | 725.00 | 681.35 | 712.00 | 712.00 | -0.27% | 565 | 0.92 |
| Sep 04, 2026 | 714.40 | 715.00 | 700.50 | 713.90 | 713.90 | -0.07% | 311 | 0.51 |
| Sep 03, 2026 | 721.05 | 730.00 | 705.00 | 714.40 | 714.40 | +0.64% | 840 | 1.39 |
| Sep 02, 2026 | 714.40 | 747.50 | 709.00 | 709.85 | 709.85 | -0.34% | 1,599 | 2.71 |
| Sep 01, 2026 | 730.00 | 730.00 | 700.80 | 712.30 | 712.30 | -1.68% | 220 | 0.37 |
| Aug 31, 2026 | 715.00 | 733.00 | 697.00 | 724.45 | 724.45 | -1.17% | 678 | 1.14 |
| Aug 28, 2026 | 714.85 | 737.95 | 705.95 | 733.05 | 733.05 | +2.28% | 441 | 0.73 |
| Aug 27, 2026 | 717.25 | 727.95 | 701.65 | 716.70 | 716.70 | -1.14% | 134 | 0.22 |
| Aug 26, 2026 | 715.90 | 725.00 | 710.00 | 725.00 | 725.00 | +2.68% | 159 | 0.26 |
| Aug 25, 2026 | 715.00 | 719.90 | 701.10 | 706.10 | 706.10 | -1.81% | 617 | 1.01 |
| Aug 24, 2026 | 710.55 | 723.50 | 710.00 | 719.10 | 719.10 | -0.40% | 16 | 0.03 |