Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.68	0.69	0.67	0.69	0.69	2.24%	191,000
Oct 29, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	580,000
Oct 28, 2026	0.71	0.71	0.67	0.69	0.69	-4.20%	1,938,600
Oct 27, 2026	0.74	0.74	0.71	0.72	0.72	-3.38%	712,700
Oct 26, 2026	0.71	0.75	0.71	0.74	0.74	5.71%	1,717,100
Oct 23, 2026	0.67	0.71	0.67	0.70	0.70	4.48%	1,687,500
Oct 22, 2026	0.66	0.68	0.65	0.67	0.67	2.29%	1,111,400
Oct 21, 2026	0.63	0.66	0.63	0.66	0.66	3.15%	1,506,900
Oct 20, 2026	0.63	0.64	0.62	0.64	0.64	1.60%	497,000
Oct 19, 2026	0.62	0.63	0.61	0.63	0.63	1.63%	589,000
Oct 16, 2026	0.61	0.62	0.60	0.62	0.62	-	109,800
Oct 15, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	135,100
Oct 14, 2026	0.61	0.62	0.61	0.61	0.61	-	105,100
Oct 13, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	212,500
Oct 12, 2026	0.62	0.62	0.61	0.62	0.62	-	209,100
Oct 9, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	171,500
Oct 8, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	296,900
Oct 7, 2026	0.61	0.62	0.61	0.62	0.62	1.65%	427,300
Oct 6, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	143,700
Oct 5, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	440,300
Oct 2, 2026	0.62	0.63	0.62	0.62	0.62	-0.81%	130,700
Oct 1, 2026	0.64	0.64	0.62	0.62	0.62	-0.80%	617,900
Sep 30, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	280,300
Sep 29, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	1,416,900
Sep 28, 2026	0.68	0.68	0.64	0.64	0.64	-6.02%	1,563,700
Sep 25, 2026	0.89	0.90	0.89	0.89	0.68	0.57%	3,343,400
Sep 24, 2026	0.88	0.89	0.88	0.88	0.68	-	989,900
Sep 23, 2026	0.85	0.89	0.84	0.88	0.68	4.14%	2,234,600
Sep 22, 2026	0.86	0.86	0.84	0.85	0.65	-0.59%	639,500
Sep 21, 2026	0.86	0.86	0.85	0.85	0.65	0.59%	920,700
Sep 18, 2026	0.86	0.86	0.84	0.85	0.65	-1.17%	1,200,000
Sep 17, 2026	0.86	0.87	0.85	0.86	0.66	0.59%	846,900
Sep 15, 2026	0.86	0.87	0.84	0.85	0.65	-	1,066,200
Sep 14, 2026	0.81	0.94	0.81	0.85	0.65	22.30%	11,681,000
Sep 11, 2026	0.70	0.70	0.70	0.70	0.53	-0.71%	8,000
Sep 10, 2026	0.70	0.70	0.70	0.70	0.54	-1.41%	31,500
Sep 9, 2026	0.71	0.73	0.70	0.71	0.55	0.71%	607,600
Sep 8, 2026	0.74	0.75	0.71	0.71	0.54	-4.73%	701,200
Sep 7, 2026	0.74	0.75	0.74	0.74	0.57	-1.33%	114,000
Sep 4, 2026	0.76	0.76	0.75	0.75	0.58	-	29,500
Sep 3, 2026	0.74	0.75	0.74	0.75	0.58	-	9,000
Sep 2, 2026	0.75	0.75	0.74	0.75	0.58	-	109,100
Sep 1, 2026	0.75	0.76	0.74	0.75	0.58	-	73,900
Aug 28, 2026	0.76	0.80	0.74	0.75	0.58	-0.66%	178,500
Aug 27, 2026	0.77	0.77	0.75	0.76	0.58	0.67%	149,100
Aug 26, 2026	0.75	0.76	0.75	0.75	0.58	-0.66%	61,700
Aug 24, 2026	0.75	0.76	0.75	0.76	0.58	-1.31%	45,500
Aug 21, 2026	0.74	0.77	0.74	0.77	0.59	2.00%	103,700
Aug 20, 2026	0.77	0.77	0.74	0.75	0.58	-3.85%	477,500
Aug 19, 2026	0.76	0.78	0.76	0.78	0.60	2.63%	77,700