Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	227,000
Oct 17, 2025	0.87	0.87	0.84	0.84	0.84	-2.91%	357,600
Oct 16, 2025	0.85	0.88	0.85	0.86	0.86	1.78%	762,600
Oct 15, 2025	0.84	0.85	0.84	0.85	0.85	1.81%	921,300
Oct 14, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	266,000
Oct 13, 2025	0.84	0.86	0.83	0.85	0.85	-	662,000
Oct 10, 2025	0.85	0.86	0.85	0.85	0.85	-	440,100
Oct 9, 2025	0.84	0.87	0.84	0.85	0.85	1.80%	824,000
Oct 8, 2025	0.84	0.88	0.83	0.84	0.84	-	1,976,800
Oct 7, 2025	0.84	0.84	0.83	0.84	0.84	-1.18%	85,000
Oct 6, 2025	0.84	0.85	0.83	0.85	0.85	1.20%	247,800
Oct 3, 2025	0.85	0.85	0.83	0.84	0.84	-1.76%	515,800
Oct 2, 2025	0.85	0.86	0.85	0.85	0.85	-0.58%	344,500
Oct 1, 2025	0.85	0.86	0.85	0.86	0.86	-0.58%	171,500
Sep 30, 2025	0.84	0.86	0.84	0.86	0.86	1.78%	298,600
Sep 29, 2025	0.87	0.87	0.84	0.85	0.85	-1.74%	292,900
Sep 26, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	154,600
Sep 25, 2025	0.86	0.87	0.86	0.87	0.87	1.17%	267,600
Sep 24, 2025	0.84	0.87	0.84	0.86	0.86	1.18%	401,700
Sep 23, 2025	0.85	0.85	0.84	0.85	0.85	-	190,700
Sep 22, 2025	0.84	0.85	0.83	0.85	0.85	0.60%	180,500
Sep 19, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	64,600
Sep 18, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	126,100
Sep 17, 2025	0.83	0.85	0.83	0.83	0.83	-	195,600
Sep 12, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	118,900
Sep 11, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	97,300
Sep 10, 2025	0.84	0.85	0.83	0.83	0.83	-0.60%	155,000
Sep 9, 2025	0.82	0.84	0.82	0.84	0.84	1.83%	201,400
Sep 8, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	328,000
Sep 4, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	145,400
Sep 3, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	505,900
Sep 2, 2025	0.84	0.86	0.83	0.84	0.84	-0.60%	146,600
Aug 29, 2025	0.88	0.88	0.84	0.84	0.84	-4.55%	904,000
Aug 28, 2025	0.88	0.89	0.88	0.88	0.88	-	112,600
Aug 27, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	487,100
Aug 26, 2025	0.89	0.92	0.88	0.89	0.89	2.30%	1,674,000
Aug 25, 2025	0.89	0.89	0.86	0.87	0.87	-1.69%	384,300
Aug 22, 2025	0.88	0.89	0.87	0.89	0.89	0.57%	300,100
Aug 21, 2025	0.90	0.90	0.87	0.88	0.88	-0.56%	358,600
Aug 20, 2025	0.88	0.90	0.87	0.89	0.89	-	575,600
Aug 19, 2025	0.90	0.90	0.88	0.89	0.89	-1.67%	313,100
Aug 18, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	340,100
Aug 15, 2025	0.90	0.91	0.90	0.91	0.91	-0.55%	196,800
Aug 14, 2025	0.91	0.92	0.90	0.92	0.92	0.55%	368,600
Aug 13, 2025	0.93	0.94	0.91	0.91	0.91	-2.15%	561,200
Aug 12, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	160,700
Aug 11, 2025	0.92	0.94	0.90	0.92	0.92	-	1,341,800
Aug 8, 2025	0.92	0.93	0.91	0.92	0.92	-	577,300
Aug 7, 2025	0.92	0.92	0.92	0.92	0.92	-	67,700
Aug 6, 2025	0.91	0.93	0.91	0.92	0.92	-	288,900