Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.81	0.81	0.80	0.81	0.81	-	4,460,200
Jul 20, 2026	0.77	0.81	0.77	0.81	0.81	5.88%	1,277,300
Jul 17, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	76,500
Jul 16, 2026	0.76	0.78	0.76	0.76	0.76	0.66%	236,800
Jul 15, 2026	0.77	0.77	0.76	0.76	0.76	-1.31%	97,000
Jul 14, 2026	0.78	0.79	0.77	0.77	0.77	-	266,400
Jul 13, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	168,500
Jul 10, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	138,500
Jul 9, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	155,100
Jul 8, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	165,200
Jul 7, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	68,800
Jul 6, 2026	0.76	0.76	0.75	0.76	0.76	0.67%	158,000
Jul 2, 2026	0.75	0.75	0.75	0.75	0.75	-	48,000
Jul 1, 2026	0.75	0.75	0.75	0.75	0.75	-	12,000
Jun 30, 2026	0.76	0.76	0.75	0.75	0.75	-0.66%	105,200
Jun 29, 2026	0.76	0.76	0.76	0.76	0.76	-	90,000
Jun 26, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	125,000
Jun 25, 2026	0.75	0.75	0.75	0.75	0.75	-	11,000
Jun 24, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	54,000
Jun 23, 2026	0.75	0.76	0.74	0.76	0.76	0.67%	251,300
Jun 22, 2026	0.75	0.75	0.74	0.75	0.75	-	159,100
Jun 19, 2026	0.75	0.75	0.75	0.75	0.75	-	82,000
Jun 18, 2026	0.75	0.75	0.74	0.75	0.75	-	1,239,400
Jun 16, 2026	0.74	0.75	0.73	0.75	0.75	2.04%	367,400
Jun 15, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	362,200
Jun 12, 2026	0.73	0.74	0.73	0.73	0.73	-	328,000
Jun 11, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	302,000
Jun 10, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	238,000
Jun 9, 2026	0.71	0.72	0.71	0.72	0.72	-	289,400
Jun 8, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	490,700
Jun 5, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	162,200
Jun 4, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	107,800
Jun 3, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	24,200
May 29, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	71,100
May 28, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	417,900
May 26, 2026	0.71	0.72	0.70	0.72	0.72	2.88%	493,400
May 25, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	86,400
May 22, 2026	0.70	0.70	0.70	0.70	0.70	-	71,400
May 21, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	151,100
May 20, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	455,600
May 19, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	76,900
May 18, 2026	0.71	0.71	0.71	0.71	0.71	-	110,400
May 15, 2026	0.72	0.73	0.71	0.71	0.71	-	282,600
May 14, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	42,600
May 13, 2026	0.72	0.72	0.71	0.72	0.72	-	399,500
May 12, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	60,500
May 11, 2026	0.70	0.72	0.70	0.72	0.72	1.42%	381,300
May 8, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	162,200
May 7, 2026	0.71	0.71	0.70	0.70	0.70	-	255,200
May 6, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	474,000