Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.86	0.86	0.85	0.85	0.85	0.59%	920,700
Sep 18, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	1,200,000
Sep 17, 2026	0.86	0.87	0.85	0.86	0.86	0.59%	846,900
Sep 15, 2026	0.86	0.87	0.84	0.85	0.85	-	1,066,200
Sep 14, 2026	0.81	0.94	0.81	0.85	0.85	22.30%	11,681,000
Sep 11, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	8,000
Sep 10, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	31,500
Sep 9, 2026	0.71	0.73	0.70	0.71	0.71	0.71%	607,600
Sep 8, 2026	0.74	0.75	0.71	0.71	0.71	-4.73%	701,200
Sep 7, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	114,000
Sep 4, 2026	0.76	0.76	0.75	0.75	0.75	-	29,500
Sep 3, 2026	0.74	0.75	0.74	0.75	0.75	-	9,000
Sep 2, 2026	0.75	0.75	0.74	0.75	0.75	-	109,100
Sep 1, 2026	0.75	0.76	0.74	0.75	0.75	-	73,900
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