Naim Holdings Bhd. (5073) Historical Prices

Time Period

Events

MY:5073 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.62	0.63	0.61	0.63	0.63	0.00%	216,400	0.30
Nov 10, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	524,200	0.74
Nov 09, 2026	0.65	0.66	0.64	0.65	0.65	0.00%	0	0.00
Nov 06, 2026	0.65	0.66	0.64	0.65	0.65	0.00%	180,400	0.25
Nov 05, 2026	0.67	0.68	0.65	0.65	0.65	-2.26%	331,100	0.47
Nov 04, 2026	0.66	0.67	0.65	0.67	0.67	0.00%	254,100	0.36
Nov 03, 2026	0.67	0.67	0.66	0.67	0.67	-1.48%	310,600	0.44
Nov 02, 2026	0.67	0.68	0.66	0.68	0.68	-1.46%	383,500	0.55
Oct 30, 2026	0.68	0.69	0.67	0.69	0.69	+2.24%	191,000	0.27
Oct 29, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	580,000	0.84
Oct 28, 2026	0.71	0.71	0.67	0.69	0.69	-4.20%	1,938,600	2.92
Oct 27, 2026	0.74	0.74	0.71	0.72	0.72	-3.38%	712,700	1.09
Oct 26, 2026	0.71	0.75	0.71	0.74	0.74	+5.71%	1,717,100	2.72
Oct 23, 2026	0.67	0.71	0.67	0.70	0.70	+4.48%	1,687,500	2.76
Oct 22, 2026	0.66	0.68	0.65	0.67	0.67	+2.29%	1,111,400	1.87
Oct 21, 2026	0.63	0.66	0.63	0.66	0.66	+3.15%	1,506,900	2.61
Oct 20, 2026	0.63	0.64	0.62	0.64	0.64	+1.60%	497,000	0.85
Oct 19, 2026	0.62	0.63	0.61	0.63	0.63	+1.63%	589,000	0.99
Oct 16, 2026	0.61	0.62	0.60	0.62	0.62	0.00%	109,800	0.17
Oct 15, 2026	0.61	0.62	0.61	0.62	0.62	+0.82%	135,100	0.20
Oct 14, 2026	0.61	0.62	0.61	0.61	0.61	0.00%	105,100	0.15
Oct 13, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	212,500	0.31
Oct 12, 2026	0.62	0.62	0.61	0.62	0.62	0.00%	209,100	0.31
Oct 09, 2026	0.61	0.62	0.61	0.62	0.62	+1.65%	171,500	0.25
Oct 08, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	296,900	0.44
Oct 07, 2026	0.61	0.62	0.61	0.62	0.62	+1.65%	427,300	0.63
Oct 06, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	143,700	0.21
Oct 05, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	440,300	0.66
Oct 02, 2026	0.62	0.63	0.62	0.62	0.62	-0.81%	130,700	0.20
Oct 01, 2026	0.64	0.64	0.62	0.62	0.62	-0.80%	617,900	0.93
Sep 30, 2026	0.63	0.63	0.62	0.63	0.63	+0.81%	280,300	0.43
Sep 29, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	1,416,900	2.23
Sep 28, 2026	0.68	0.68	0.64	0.64	0.64	-6.02%	1,563,700	2.56
Sep 25, 2026	0.89	0.90	0.89	0.89	0.68	+0.59%	3,343,400	5.97
Sep 24, 2026	0.88	0.89	0.88	0.88	0.68	0.00%	989,900	1.81
Sep 23, 2026	0.85	0.89	0.84	0.88	0.68	+4.15%	2,234,600	4.36
Sep 22, 2026	0.86	0.86	0.84	0.85	0.65	-0.61%	639,500	1.27
Sep 21, 2026	0.86	0.86	0.85	0.85	0.65	+0.62%	920,700	1.88
Sep 18, 2026	0.86	0.86	0.84	0.85	0.65	-1.07%	1,200,000	2.53
Sep 17, 2026	0.86	0.87	0.85	0.86	0.66	+0.46%	846,900	1.83
Sep 16, 2026	0.85	0.87	0.84	0.85	0.65	0.00%	0	0.00
Sep 15, 2026	0.86	0.87	0.84	0.85	0.65	0.00%	1,066,200	2.28
Sep 14, 2026	0.81	0.94	0.81	0.85	0.65	+22.47%	11,681,000	41.53
Sep 11, 2026	0.70	0.70	0.70	0.70	0.53	-0.74%	8,000	0.03
Sep 10, 2026	0.70	0.70	0.70	0.70	0.54	-1.47%	31,500	0.11
Sep 09, 2026	0.71	0.73	0.70	0.71	0.55	+0.74%	607,600	2.11
Sep 08, 2026	0.74	0.75	0.71	0.71	0.54	-4.75%	701,200	2.49
Sep 07, 2026	0.74	0.75	0.74	0.74	0.57	-1.39%	114,000	0.40
Sep 04, 2026	0.76	0.76	0.75	0.75	0.58	0.00%	29,500	0.10
Sep 03, 2026	0.74	0.75	0.74	0.75	0.58	0.00%	9,000	0.03

Naim Holdings Bhd. historical prices

Naim Holdings Bhd. (5073) Historical Prices

Become an Expert with TipRanks Premium