Ni Hsin Group Bhd (7215) Historical Prices

Time Period

Events

MY:7215 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.10	0.12	0.09	0.11	0.11	+10.53%	59,667,102	1.55
Nov 10, 2026	0.18	0.18	0.09	0.10	0.10	-47.22%	86,475,398	2.33
Nov 09, 2026	0.18	0.21	0.17	0.18	0.18	0.00%	0	0.00
Nov 06, 2026	0.19	0.21	0.17	0.18	0.18	-7.69%	25,094,801	0.68
Nov 05, 2026	0.27	0.27	0.17	0.20	0.20	-25.00%	41,048,398	1.14
Nov 04, 2026	0.32	0.32	0.25	0.26	0.26	-20.00%	27,266,199	0.76
Nov 03, 2026	0.35	0.36	0.31	0.33	0.33	-4.41%	52,065,699	1.49
Nov 02, 2026	0.25	0.36	0.25	0.34	0.34	+30.77%	64,889,801	1.92
Oct 30, 2026	0.38	0.40	0.15	0.26	0.26	-29.73%	66,369,704	2.03
Oct 29, 2026	0.50	0.50	0.37	0.37	0.37	-26.00%	89,071,600	2.84
Oct 28, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	16,795,700	0.54
Oct 27, 2026	0.48	0.51	0.48	0.51	0.51	+6.32%	61,117,200	2.03
Oct 26, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	56,042,700	1.92
Oct 23, 2026	0.47	0.49	0.46	0.49	0.49	+6.52%	34,081,900	1.19
Oct 22, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	28,487,700	1.01
Oct 21, 2026	0.46	0.48	0.46	0.48	0.48	+1.06%	50,459,300	1.84
Oct 20, 2026	0.45	0.48	0.45	0.47	0.47	+5.62%	44,116,600	1.65
Oct 19, 2026	0.42	0.45	0.42	0.45	0.45	+5.95%	48,950,700	1.88
Oct 16, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	51,023,500	2.03
Oct 15, 2026	0.42	0.43	0.41	0.43	0.43	+2.41%	28,909,100	1.17
Oct 14, 2026	0.39	0.42	0.38	0.42	0.42	+6.41%	65,164,200	2.75
Oct 13, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	43,263,600	1.88
Oct 12, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	20,488,600	0.90
Oct 09, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	26,875,000	1.21
Oct 08, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	33,900,900	1.56
Oct 07, 2026	0.38	0.40	0.36	0.40	0.40	+5.33%	47,838,900	2.28
Oct 06, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	15,764,200	0.76
Oct 05, 2026	0.38	0.39	0.37	0.38	0.38	+2.70%	29,337,200	1.45
Oct 02, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	40,241,100	2.05
Oct 01, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	20,721,400	1.08
Sep 30, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	23,449,100	1.24
Sep 29, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	31,243,000	1.70
Sep 28, 2026	0.38	0.40	0.34	0.39	0.39	+2.63%	43,940,600	2.48
Sep 25, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	29,898,900	1.74
Sep 24, 2026	0.40	0.40	0.39	0.40	0.40	+1.27%	19,537,000	1.15
Sep 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	22,093,800	1.33
Sep 22, 2026	0.39	0.41	0.39	0.41	0.41	+3.85%	51,561,500	3.27
Sep 21, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	50,933,100	3.40
Sep 18, 2026	0.38	0.40	0.38	0.39	0.39	+5.41%	64,216,500	4.60
Sep 17, 2026	0.32	0.38	0.32	0.37	0.37	+17.46%	60,475,800	4.65
Sep 16, 2026	0.32	0.32	0.29	0.32	0.32	0.00%	0	0.00
Sep 15, 2026	0.29	0.32	0.29	0.32	0.32	+8.62%	66,882,900	5.59
Sep 14, 2026	0.28	0.30	0.28	0.29	0.29	+5.45%	41,417,500	3.66
Sep 11, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	15,243,500	1.38
Sep 10, 2026	0.26	0.28	0.19	0.28	0.28	-8.33%	132,901,900	14.82
Sep 09, 2026	0.29	0.31	0.29	0.30	0.30	+3.45%	42,140,600	5.08
Sep 08, 2026	0.29	0.29	0.27	0.29	0.29	-1.69%	28,319,900	3.61
Sep 07, 2026	0.29	0.30	0.29	0.30	0.30	+5.36%	36,990,200	5.09
Sep 04, 2026	0.28	0.29	0.28	0.28	0.28	+1.82%	26,728,400	3.91
Sep 03, 2026	0.26	0.29	0.26	0.28	0.28	+3.77%	52,390,400	8.72

Ni Hsin Group Bhd historical prices

Ni Hsin Group Bhd (7215) Historical Prices

Become an Expert with TipRanks Premium