Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	179,600
May 4, 2026	0.71	0.73	0.71	0.72	0.72	2.13%	133,900
Apr 30, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	82,800
Apr 29, 2026	0.71	0.73	0.71	0.72	0.72	-0.69%	167,200
Apr 28, 2026	0.71	0.72	0.69	0.72	0.72	0.70%	411,200
Apr 27, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	2,100
Apr 24, 2026	0.70	0.72	0.70	0.72	0.72	2.13%	318,100
Apr 23, 2026	0.69	0.72	0.69	0.71	0.71	4.44%	443,000
Apr 22, 2026	0.69	0.71	0.67	0.68	0.68	-0.74%	856,900
Apr 21, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	739,800
Apr 20, 2026	0.75	0.75	0.70	0.70	0.70	-6.67%	525,100
Apr 17, 2026	0.73	0.75	0.73	0.75	0.75	4.17%	480,100
Apr 16, 2026	0.70	0.73	0.70	0.72	0.72	4.35%	863,900
Apr 15, 2026	0.66	0.70	0.66	0.69	0.69	4.55%	832,600
Apr 14, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	62,900
Apr 13, 2026	0.67	0.67	0.65	0.65	0.65	-0.76%	130,000
Apr 10, 2026	0.67	0.67	0.66	0.66	0.66	-	56,000
Apr 9, 2026	0.66	0.66	0.65	0.66	0.66	0.77%	85,100
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