Naim Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.78	0.78	0.78	0.78	0.78	-	286,000
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	86,500
Dec 3, 2025	0.78	0.78	0.77	0.77	0.77	0.65%	120,200
Dec 2, 2025	0.79	0.79	0.74	0.77	0.77	-2.55%	825,000
Dec 1, 2025	0.79	0.79	0.79	0.79	0.79	-	12,400
Nov 28, 2025	0.77	0.79	0.77	0.79	0.79	1.29%	343,600
Nov 27, 2025	0.79	0.79	0.78	0.78	0.78	-1.90%	363,100
Nov 26, 2025	0.80	0.80	0.79	0.79	0.79	-1.86%	265,900
Nov 25, 2025	0.79	0.81	0.79	0.81	0.81	1.26%	386,200
Nov 24, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	346,400
Nov 21, 2025	0.80	0.81	0.80	0.81	0.81	-	302,700
Nov 20, 2025	0.82	0.82	0.80	0.81	0.81	-0.62%	196,500
Nov 19, 2025	0.81	0.81	0.80	0.81	0.81	1.89%	4,500
Nov 18, 2025	0.80	0.81	0.80	0.80	0.80	-0.63%	185,100
Nov 17, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	46,100
Nov 14, 2025	0.81	0.81	0.80	0.81	0.81	-	330,100
Nov 13, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	382,000
Nov 12, 2025	0.81	0.81	0.81	0.81	0.81	-	35,900
Nov 11, 2025	0.81	0.83	0.81	0.81	0.81	-	108,000
Nov 10, 2025	0.82	0.82	0.81	0.81	0.81	1.25%	46,200
Nov 7, 2025	0.80	0.81	0.80	0.80	0.80	-	44,000
Nov 6, 2025	0.81	0.82	0.80	0.80	0.80	-1.84%	245,100
Nov 5, 2025	0.80	0.82	0.80	0.82	0.82	1.87%	69,600
Nov 4, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	389,400
Nov 3, 2025	0.82	0.82	0.81	0.81	0.81	-1.82%	506,600
Oct 31, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	246,100
Oct 30, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	181,800
Oct 29, 2025	0.83	0.83	0.82	0.82	0.82	-	258,700
Oct 28, 2025	0.83	0.84	0.82	0.82	0.82	-	391,300
Oct 27, 2025	0.85	0.85	0.82	0.82	0.82	-3.53%	1,073,800
Oct 24, 2025	0.85	0.86	0.84	0.85	0.85	1.19%	121,300
Oct 23, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	133,000
Oct 22, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	201,000
Oct 21, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	227,000
Oct 17, 2025	0.87	0.87	0.84	0.84	0.84	-2.91%	357,600
Oct 16, 2025	0.85	0.88	0.85	0.86	0.86	1.78%	762,600
Oct 15, 2025	0.84	0.85	0.84	0.85	0.85	1.81%	921,300
Oct 14, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	266,000
Oct 13, 2025	0.84	0.86	0.83	0.85	0.85	-	662,000
Oct 10, 2025	0.85	0.86	0.85	0.85	0.85	-	440,100
Oct 9, 2025	0.84	0.87	0.84	0.85	0.85	1.80%	824,000
Oct 8, 2025	0.84	0.88	0.83	0.84	0.84	-	1,976,800
Oct 7, 2025	0.84	0.84	0.83	0.84	0.84	-1.18%	85,000
Oct 6, 2025	0.84	0.85	0.83	0.85	0.85	1.20%	247,800
Oct 3, 2025	0.85	0.85	0.83	0.84	0.84	-1.76%	515,800
Oct 2, 2025	0.85	0.86	0.85	0.85	0.85	-0.58%	344,500
Oct 1, 2025	0.85	0.86	0.85	0.86	0.86	-0.58%	171,500
Sep 30, 2025	0.84	0.86	0.84	0.86	0.86	1.78%	298,600
Sep 29, 2025	0.87	0.87	0.84	0.85	0.85	-1.74%	292,900
Sep 26, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	154,600