Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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