Naim Holdings Berhad (KLSE:NAIM)
Malaysia · Delayed Price · Currency is MYR 0.8000
-0.0050 (-0.62%)
At close: Nov 17, 2025
Naim Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.87% | 69,600 |
| Nov 4, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 389,400 |
| Nov 3, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.82% | 506,600 |
| Oct 31, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.60% | 246,100 |
| Oct 30, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 181,800 |
| Oct 29, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 258,700 |
| Oct 28, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | - | 391,300 |
| Oct 27, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 1,073,800 |
| Oct 24, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 121,300 |
| Oct 23, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 133,000 |
| Oct 22, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 201,000 |
| 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 |