Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.72	0.72	0.71	0.71	0.71	-1.40%	222,200
Feb 25, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	288,800
Feb 24, 2026	0.74	0.74	0.71	0.71	0.71	-3.40%	778,100
Feb 23, 2026	0.76	0.76	0.73	0.74	0.74	-2.65%	1,012,700
Feb 20, 2026	0.76	0.76	0.74	0.76	0.76	-	108,400
Feb 19, 2026	0.74	0.76	0.74	0.76	0.76	2.03%	399,500
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	-	7,100
Feb 13, 2026	0.74	0.74	0.73	0.74	0.74	-	28,100
Feb 12, 2026	0.74	0.74	0.74	0.74	0.74	-	28,000
Feb 11, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	102,000
Feb 10, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	40,500
Feb 9, 2026	0.73	0.73	0.71	0.72	0.72	1.41%	141,600
Feb 6, 2026	0.72	0.72	0.71	0.71	0.71	-	143,500
Feb 5, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	85,600
Feb 4, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	592,000
Feb 3, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	49,800
Jan 30, 2026	0.75	0.75	0.74	0.74	0.74	-	153,600
Jan 29, 2026	0.75	0.75	0.74	0.74	0.74	-1.99%	867,500
Jan 28, 2026	0.76	0.76	0.75	0.76	0.76	-	263,600
Jan 27, 2026	0.76	0.77	0.76	0.76	0.76	-	233,300
Jan 26, 2026	0.76	0.77	0.76	0.76	0.76	0.67%	508,600
Jan 23, 2026	0.75	0.76	0.75	0.75	0.75	-	385,300
Jan 22, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	153,800
Jan 21, 2026	0.75	0.77	0.75	0.76	0.76	1.34%	315,900
Jan 20, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	123,000
Jan 19, 2026	0.75	0.76	0.75	0.76	0.76	-1.95%	139,500
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