Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.76	0.80	0.74	0.75	0.75	-0.66%	178,500
Aug 27, 2026	0.77	0.77	0.75	0.76	0.76	0.67%	149,100
Aug 26, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	61,700
Aug 24, 2026	0.75	0.76	0.75	0.76	0.76	-1.31%	45,500
Aug 21, 2026	0.74	0.77	0.74	0.77	0.77	2.00%	103,700
Aug 20, 2026	0.77	0.77	0.74	0.75	0.75	-3.85%	477,500
Aug 19, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	77,700
Aug 18, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	467,000
Aug 17, 2026	0.80	0.80	0.77	0.77	0.77	-3.77%	283,300
Aug 14, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	149,000
Aug 13, 2026	0.79	0.79	0.78	0.79	0.79	-	48,700
Aug 12, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	79,400
Aug 11, 2026	0.79	0.80	0.78	0.80	0.80	-	87,400
Aug 10, 2026	0.79	0.81	0.79	0.80	0.80	0.63%	54,100
Aug 7, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	73,700
Aug 6, 2026	0.80	0.80	0.78	0.80	0.80	-	284,300
Aug 5, 2026	0.80	0.81	0.80	0.80	0.80	-	168,400
Aug 4, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	175,700
Aug 3, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	109,000
Jul 31, 2026	0.82	0.82	0.81	0.82	0.82	-	131,100
Jul 30, 2026	0.81	0.82	0.81	0.82	0.82	-	152,400
Jul 29, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	195,100
Jul 28, 2026	0.84	0.84	0.81	0.83	0.83	-1.79%	383,000
Jul 27, 2026	0.85	0.85	0.84	0.84	0.84	-1.75%	83,500
Jul 24, 2026	0.86	0.86	0.83	0.86	0.86	-	347,600
Jul 23, 2026	0.86	0.86	0.85	0.86	0.86	-	1,104,900
Jul 22, 2026	0.80	0.87	0.80	0.86	0.86	5.56%	1,118,400
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