Skip to main content
Naim Holdings Berhad (KLSE:NAIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.700
0.00 (0.00%)
At close: Mar 6, 2026

Naim Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.710.710.680.690.69-2.14%361,200
Mar 6, 20260.690.700.660.700.70-440,000
Mar 5, 20260.700.710.700.700.700.72%536,000
Mar 4, 20260.700.710.700.700.70-0.71%1,064,700
Mar 3, 20260.710.710.700.700.70-0.71%908,300
Mar 2, 20260.700.710.700.710.71-177,500
Feb 27, 20260.700.710.700.710.71-204,800
Feb 26, 20260.720.720.710.710.71-1.40%222,200
Feb 25, 20260.720.730.720.720.720.70%288,800
Feb 24, 20260.740.740.710.710.71-3.40%778,100
Feb 23, 20260.760.760.730.740.74-2.65%1,012,700
Feb 20, 20260.760.760.740.760.76-108,400
Feb 19, 20260.740.760.740.760.762.03%399,500
Feb 16, 20260.740.740.740.740.74-7,100
Feb 13, 20260.740.740.730.740.74-28,100
Feb 12, 20260.740.740.740.740.74-28,000
Feb 11, 20260.740.740.740.740.741.37%102,000
Feb 10, 20260.720.730.720.730.731.39%40,500
Feb 9, 20260.730.730.710.720.721.41%141,600
Feb 6, 20260.720.720.710.710.71-143,500
Feb 5, 20260.720.730.710.710.71-1.39%85,600
Feb 4, 20260.740.740.720.720.72-2.04%592,000
Feb 3, 20260.740.740.740.740.74-0.68%49,800
Jan 30, 20260.750.750.740.740.74-153,600
Jan 29, 20260.750.750.740.740.74-1.99%867,500
Jan 28, 20260.760.760.750.760.76-263,600
Jan 27, 20260.760.770.760.760.76-233,300
Jan 26, 20260.760.770.760.760.760.67%508,600
Jan 23, 20260.750.760.750.750.75-385,300
Jan 22, 20260.760.760.750.750.75-0.66%153,800
Jan 21, 20260.750.770.750.760.761.34%315,900
Jan 20, 20260.760.760.750.750.75-1.32%123,000
Jan 19, 20260.750.760.750.760.76-1.95%139,500
Jan 16, 20260.780.800.750.770.77-1.28%859,000
Jan 15, 20260.800.800.780.780.78-2.50%478,800
Jan 14, 20260.810.810.790.800.80-0.62%60,400
Jan 13, 20260.770.830.770.810.814.55%377,700
Jan 12, 20260.770.780.770.770.770.65%137,000
Jan 9, 20260.750.770.750.770.772.68%322,800
Jan 8, 20260.750.760.750.750.750.68%1,642,500
Jan 7, 20260.740.740.740.740.74-1.99%336,100
Jan 6, 20260.750.760.730.760.760.67%152,900
Jan 5, 20260.760.760.680.750.75-1.32%654,100
Jan 2, 20260.780.780.760.760.76-2.56%115,100
Dec 31, 20250.780.780.780.780.782.63%2,000
Dec 30, 20250.760.770.760.760.76-0.65%193,000
Dec 29, 20250.770.770.770.770.77-0.65%143,500
Dec 26, 20250.770.770.770.770.77-8,000
Dec 24, 20250.770.780.770.770.77-87,500
Dec 23, 20250.770.780.770.770.77-0.65%76,000
Dec 22, 20250.790.790.780.780.78-1.90%113,400
Dec 19, 20250.800.800.780.790.792.60%158,600
Dec 18, 20250.770.770.770.770.77-70,100
Dec 17, 20250.770.770.770.770.77-30,200
Dec 16, 20250.780.780.770.770.77-0.65%282,800
Dec 15, 20250.770.780.770.780.780.65%53,000
Dec 12, 20250.780.790.770.770.77-1.28%344,000
Dec 11, 20250.790.790.780.780.78-1.89%375,000
Dec 10, 20250.790.800.790.800.801.92%140,000
Dec 9, 20250.780.800.770.780.78-60,000
Dec 8, 20250.780.780.780.780.78-23,100
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