Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.78	0.80	0.75	0.77	0.77	-1.28%	859,000
Jan 15, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	478,800
Jan 14, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	60,400
Jan 13, 2026	0.77	0.83	0.77	0.81	0.81	4.55%	377,700
Jan 12, 2026	0.77	0.78	0.77	0.77	0.77	0.65%	137,000
Jan 9, 2026	0.75	0.77	0.75	0.77	0.77	2.68%	322,800
Jan 8, 2026	0.75	0.76	0.75	0.75	0.75	0.68%	1,642,500
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	-1.99%	336,100
Jan 6, 2026	0.75	0.76	0.73	0.76	0.76	0.67%	152,900
Jan 5, 2026	0.76	0.76	0.68	0.75	0.75	-1.32%	654,100
Jan 2, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	115,100
Dec 31, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	2,000
Dec 30, 2025	0.76	0.77	0.76	0.76	0.76	-0.65%	193,000
Dec 29, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	143,500
Dec 26, 2025	0.77	0.77	0.77	0.77	0.77	-	8,000
Dec 24, 2025	0.77	0.78	0.77	0.77	0.77	-	87,500
Dec 23, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	76,000
Dec 22, 2025	0.79	0.79	0.78	0.78	0.78	-1.90%	113,400
Dec 19, 2025	0.80	0.80	0.78	0.79	0.79	2.60%	158,600
Dec 18, 2025	0.77	0.77	0.77	0.77	0.77	-	70,100
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	-	30,200
Dec 16, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	282,800
Dec 15, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	53,000
Dec 12, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	344,000
Dec 11, 2025	0.79	0.79	0.78	0.78	0.78	-1.89%	375,000
Dec 10, 2025	0.79	0.80	0.79	0.80	0.80	1.92%	140,000
Dec 9, 2025	0.78	0.80	0.77	0.78	0.78	-	60,000
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	-	23,100
Dec 5, 2025	0.78	0.78	0.78	0.78	0.78	-	286,000
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	86,500
Dec 3, 2025	0.78	0.78	0.77	0.77	0.77	0.65%	120,200
Dec 2, 2025	0.79	0.79	0.74	0.77	0.77	-2.55%	825,000
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-	12,400
Nov 28, 2025	0.77	0.79	0.77	0.79	0.79	1.29%	343,600
Nov 27, 2025	0.79	0.79	0.78	0.78	0.78	-1.90%	363,100
Nov 26, 2025	0.80	0.80	0.79	0.79	0.79	-1.86%	265,900
Nov 25, 2025	0.79	0.81	0.79	0.81	0.81	1.26%	386,200
Nov 24, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	346,400
Nov 21, 2025	0.80	0.81	0.80	0.81	0.81	-	302,700
Nov 20, 2025	0.82	0.82	0.80	0.81	0.81	-0.62%	196,500
Nov 19, 2025	0.81	0.81	0.80	0.81	0.81	1.89%	4,500
Nov 18, 2025	0.80	0.81	0.80	0.80	0.80	-0.63%	185,100
Nov 17, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	46,100
Nov 14, 2025	0.81	0.81	0.80	0.81	0.81	-	330,100
Nov 13, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	382,000
Nov 12, 2025	0.81	0.81	0.81	0.81	0.81	-	35,900
Nov 11, 2025	0.81	0.83	0.81	0.81	0.81	-	108,000
Nov 10, 2025	0.82	0.82	0.81	0.81	0.81	1.25%	46,200
Nov 7, 2025	0.80	0.81	0.80	0.80	0.80	-	44,000
Nov 6, 2025	0.81	0.82	0.80	0.80	0.80	-1.84%	245,100