Skip to main content
Naim Holdings Berhad (KLSE:NAIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.780
0.00 (0.00%)
At close: Dec 5, 2025

Naim Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.780.780.780.780.78-286,000
Dec 4, 20250.780.780.780.780.781.30%86,500
Dec 3, 20250.780.780.770.770.770.65%120,200
Dec 2, 20250.790.790.740.770.77-2.55%825,000
Dec 1, 20250.790.790.790.790.79-12,400
Nov 28, 20250.770.790.770.790.791.29%343,600
Nov 27, 20250.790.790.780.780.78-1.90%363,100
Nov 26, 20250.800.800.790.790.79-1.86%265,900
Nov 25, 20250.790.810.790.810.811.26%386,200
Nov 24, 20250.810.810.800.800.80-1.24%346,400
Nov 21, 20250.800.810.800.810.81-302,700
Nov 20, 20250.820.820.800.810.81-0.62%196,500
Nov 19, 20250.810.810.800.810.811.89%4,500
Nov 18, 20250.800.810.800.800.80-0.63%185,100
Nov 17, 20250.800.810.800.800.80-0.62%46,100
Nov 14, 20250.810.810.800.810.81-330,100
Nov 13, 20250.810.810.810.810.81-0.62%382,000
Nov 12, 20250.810.810.810.810.81-35,900
Nov 11, 20250.810.830.810.810.81-108,000
Nov 10, 20250.820.820.810.810.811.25%46,200
Nov 7, 20250.800.810.800.800.80-44,000
Nov 6, 20250.810.820.800.800.80-1.84%245,100
Nov 5, 20250.800.820.800.820.821.87%69,600
Nov 4, 20250.810.820.800.800.80-1.23%389,400
Nov 3, 20250.820.820.810.810.81-1.82%506,600
Oct 31, 20250.830.830.820.830.83-0.60%246,100
Oct 30, 20250.820.830.820.830.831.22%181,800
Oct 29, 20250.830.830.820.820.82-258,700
Oct 28, 20250.830.840.820.820.82-391,300
Oct 27, 20250.850.850.820.820.82-3.53%1,073,800
Oct 24, 20250.850.860.840.850.851.19%121,300
Oct 23, 20250.850.850.840.840.84-1.18%133,000
Oct 22, 20250.840.850.840.850.851.19%201,000
Oct 21, 20250.840.850.840.840.840.60%227,000
Oct 17, 20250.870.870.840.840.84-2.91%357,600
Oct 16, 20250.850.880.850.860.861.78%762,600
Oct 15, 20250.840.850.840.850.851.81%921,300
Oct 14, 20250.850.850.830.830.83-2.35%266,000
Oct 13, 20250.840.860.830.850.85-662,000
Oct 10, 20250.850.860.850.850.85-440,100
Oct 9, 20250.840.870.840.850.851.80%824,000
Oct 8, 20250.840.880.830.840.84-1,976,800
Oct 7, 20250.840.840.830.840.84-1.18%85,000
Oct 6, 20250.840.850.830.850.851.20%247,800
Oct 3, 20250.850.850.830.840.84-1.76%515,800
Oct 2, 20250.850.860.850.850.85-0.58%344,500
Oct 1, 20250.850.860.850.860.86-0.58%171,500
Sep 30, 20250.840.860.840.860.861.78%298,600
Sep 29, 20250.870.870.840.850.85-1.74%292,900
Sep 26, 20250.870.870.860.860.86-0.58%154,600
Sep 25, 20250.860.870.860.870.871.17%267,600
Sep 24, 20250.840.870.840.860.861.18%401,700
Sep 23, 20250.850.850.840.850.85-190,700
Sep 22, 20250.840.850.830.850.850.60%180,500
Sep 19, 20250.840.840.840.840.840.60%64,600
Sep 18, 20250.840.850.840.840.840.60%126,100
Sep 17, 20250.830.850.830.830.83-195,600
Sep 12, 20250.830.840.830.830.83-1.19%118,900
Sep 11, 20250.830.840.830.840.841.20%97,300
Sep 10, 20250.840.850.830.830.83-0.60%155,000
Sep 9, 20250.820.840.820.840.841.83%201,400
Sep 8, 20250.840.840.820.820.82-1.80%328,000
Sep 4, 20250.830.840.830.840.840.60%145,400
Sep 3, 20250.830.830.820.830.83-0.60%505,900
Sep 2, 20250.840.860.830.840.84-0.60%146,600
Aug 29, 20250.880.880.840.840.84-4.55%904,000
Aug 28, 20250.880.890.880.880.88-112,600
Aug 27, 20250.890.890.880.880.88-1.12%487,100
Aug 26, 20250.890.920.880.890.892.30%1,674,000
Aug 25, 20250.890.890.860.870.87-1.69%384,300
Aug 22, 20250.880.890.870.890.890.57%300,100
Aug 21, 20250.900.900.870.880.88-0.56%358,600
Aug 20, 20250.880.900.870.890.89-575,600
Aug 19, 20250.900.900.880.890.89-1.67%313,100
Aug 18, 20250.910.910.900.900.90-1.10%340,100
Aug 15, 20250.900.910.900.910.91-0.55%196,800
Aug 14, 20250.910.920.900.920.920.55%368,600
Aug 13, 20250.930.940.910.910.91-2.15%561,200
Aug 12, 20250.920.930.910.930.931.09%160,700
Aug 11, 20250.920.940.900.920.92-1,341,800
Aug 8, 20250.920.930.910.920.92-577,300
Aug 7, 20250.920.920.920.920.92-67,700
Aug 6, 20250.910.930.910.920.92-288,900
Aug 5, 20250.920.940.920.920.920.55%460,600
Aug 4, 20250.940.940.910.920.92-3.68%624,700
Aug 1, 20250.970.970.950.950.95-2.56%644,000
Jul 31, 20250.940.980.940.980.982.63%747,400
Jul 30, 20250.950.950.940.950.95-295,300
Jul 29, 20250.980.980.950.950.95-2.06%688,700
Jul 28, 20250.960.990.950.970.972.11%2,458,800
Jul 25, 20250.940.970.930.950.952.15%1,860,900
Jul 24, 20250.920.930.900.930.931.64%451,800
Jul 23, 20250.910.920.900.920.921.10%196,900
Jul 22, 20250.920.920.910.910.91-1.09%224,700
Jul 21, 20250.930.930.920.920.92-1.61%549,100
Jul 18, 20250.910.940.910.930.932.76%393,000
Jul 17, 20250.900.930.900.910.910.56%176,200
Jul 16, 20250.920.920.900.900.90-2.17%385,700
Jul 15, 20250.940.940.920.920.92-2.65%656,300
Jul 14, 20250.930.950.920.950.953.28%1,725,900