Skip to main content
Naim Holdings Berhad (KLSE:NAIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.720
+0.005 (0.70%)
At close: Apr 28, 2026

Naim Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.710.720.690.720.720.70%411,200
Apr 27, 20260.720.720.720.720.72-0.69%2,100
Apr 24, 20260.700.720.700.720.722.13%318,100
Apr 23, 20260.690.720.690.710.714.44%443,000
Apr 22, 20260.690.710.670.680.68-0.74%856,900
Apr 21, 20260.710.710.680.680.68-2.86%739,800
Apr 20, 20260.750.750.700.700.70-6.67%525,100
Apr 17, 20260.730.750.730.750.754.17%480,100
Apr 16, 20260.700.730.700.720.724.35%863,900
Apr 15, 20260.660.700.660.690.694.55%832,600
Apr 14, 20260.660.660.650.660.661.54%62,900
Apr 13, 20260.670.670.650.650.65-0.76%130,000
Apr 10, 20260.670.670.660.660.66-56,000
Apr 9, 20260.660.660.650.660.660.77%85,100
Apr 8, 20260.640.650.640.650.650.78%33,600
Apr 7, 20260.640.650.640.650.651.57%23,000
Apr 6, 20260.640.640.640.640.64-1.55%34,600
Apr 3, 20260.640.650.630.650.652.38%116,300
Apr 2, 20260.640.640.630.630.63-0.79%152,600
Apr 1, 20260.630.640.630.640.642.42%269,900
Mar 31, 20260.640.650.610.620.62-3.13%2,050,300
Mar 30, 20260.660.670.640.640.64-3.76%286,800
Mar 27, 20260.680.680.660.670.67-2.21%1,067,800
Mar 26, 20260.700.700.680.680.68-2.16%434,600
Mar 25, 20260.700.700.680.700.70-0.71%999,000
Mar 24, 20260.710.720.700.700.70-2.78%361,200
Mar 19, 20260.730.730.720.720.72-2.70%490,600
Mar 18, 20260.730.750.730.740.741.37%2,218,800
Mar 17, 20260.730.730.710.730.730.69%186,600
Mar 16, 20260.700.730.680.730.736.62%758,100
Mar 13, 20260.690.700.680.680.680.74%438,800
Mar 12, 20260.670.690.670.680.680.75%49,700
Mar 11, 20260.700.700.670.670.67-1.47%113,900
Mar 10, 20260.700.700.680.680.68-0.73%269,800
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