Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	33,600
Apr 7, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	23,000
Apr 6, 2026	0.64	0.64	0.64	0.64	0.64	-1.55%	34,600
Apr 3, 2026	0.64	0.65	0.63	0.65	0.65	2.38%	116,300
Apr 2, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	152,600
Apr 1, 2026	0.63	0.64	0.63	0.64	0.64	2.42%	269,900
Mar 31, 2026	0.64	0.65	0.61	0.62	0.62	-3.13%	2,050,300
Mar 30, 2026	0.66	0.67	0.64	0.64	0.64	-3.76%	286,800
Mar 27, 2026	0.68	0.68	0.66	0.67	0.67	-2.21%	1,067,800
Mar 26, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	434,600
Mar 25, 2026	0.70	0.70	0.68	0.70	0.70	-0.71%	999,000
Mar 24, 2026	0.71	0.72	0.70	0.70	0.70	-2.78%	361,200
Mar 19, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	490,600
Mar 18, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	2,218,800
Mar 17, 2026	0.73	0.73	0.71	0.73	0.73	0.69%	186,600
Mar 16, 2026	0.70	0.73	0.68	0.73	0.73	6.62%	758,100
Mar 13, 2026	0.69	0.70	0.68	0.68	0.68	0.74%	438,800
Mar 12, 2026	0.67	0.69	0.67	0.68	0.68	0.75%	49,700
Mar 11, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	113,900
Mar 10, 2026	0.70	0.70	0.68	0.68	0.68	-0.73%	269,800
Mar 9, 2026	0.71	0.71	0.68	0.69	0.69	-2.14%	361,200
Mar 6, 2026	0.69	0.70	0.66	0.70	0.70	-	440,000
Mar 5, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	536,000
Mar 4, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	1,064,700
Mar 3, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	908,300
Mar 2, 2026	0.70	0.71	0.70	0.71	0.71	-	177,500
Feb 27, 2026	0.70	0.71	0.70	0.71	0.71	-	204,800
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