Bursa Malaysia · 5073 · stock

Naim Holdings Berhad (5073) stock price history

Every Bursa Malaysia trading session of Naim Holdings Berhad from Sep 12, 2003 to Sep 28, 2026: 5,715 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5073 data, free keyYear by year table

5073 adjusted close, 2003 to 2026

5073Naim Holdings Berhad
MYR 0.6400-3.3% over one year
20052010201520202025
MYR 3.08
All time high, 2007
MYR 0.7195
52 week high, MYR 0.4694 low
5,715
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5073 key facts

  • Naim Holdings Berhad (5073) closed at MYR 0.6400 on Sep 28, 2026 on Bursa Malaysia.
  • 5073's all time high close is MYR 3.08, set on Jul 24, 2007; its all time low close is MYR 0.2120 on Mar 19, 2020.
  • 5073's 52 week range is MYR 0.4694 to MYR 0.7195.
  • 5073 returned -3.3% over the year to Sep 28, 2026 and +33.1% over five years.
  • Over ten years 5073 returned -38%, -4.6% a year compounded.
  • 5073's deepest drawdown was -93.1% from Jul 24, 2007 to Mar 19, 2020.
  • DataCedar holds 5,715 daily sessions of 5073 history from Sep 12, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5073 price chart, 2003 to 2026

5073 adjusted close, Sep 12, 2003 to Sep 28, 2026MYR 0.2765MYR 1.11MYR 1.94MYR 2.7720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5073 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+10.9%
3 months+10.2%
6 months+25.1%
Year to date+9.4%
1 year-3.3%
3 years-6.0%
5 years+33.1%
10 years-37.6%
Since Sep 12, 2003-14.5%
Compound annual growth, 23.0 years-0.7%

5073 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.08 on Jul 24, 2007
All time low close
MYR 0.2120 on Mar 19, 2020
52 week high
MYR 0.7195 on Sep 14, 2026
52 week low
MYR 0.4694 on Mar 31, 2026
Deepest drawdown
-93.1% from Jul 24, 2007 to Mar 19, 2020, not yet recovered
Best single session
+37.2% on Jul 4, 2023
Worst single session
-29.7% on Mar 9, 2020
Volatility, 1 year annualised
34.1%
Sessions closing higher, 1 year
33%
Best calendar year
2019, +140%
Worst calendar year
2018, -69%

5073 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 12, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5964MYR 0.7195MYR 0.4694MYR 0.6400+6.6%81.5M184
2025MYR 0.8157MYR 0.8541MYR 0.5040MYR 0.6002-27.1%133.1M244
2024MYR 0.6271MYR 1.29MYR 0.5810MYR 0.8234+31.3%653.2M247
2023MYR 0.4117MYR 0.7503MYR 0.3771MYR 0.6271+55.2%732.8M244
2022MYR 0.4694MYR 0.4848MYR 0.3463MYR 0.4040-13.2%34.7M243
2021MYR 0.5447MYR 0.6412MYR 0.4540MYR 0.4655-15.1%284M245
2020MYR 0.6575MYR 0.8664MYR 0.2059MYR 0.5482-16.6%1.9B247
2019MYR 0.2765MYR 0.8849MYR 0.2704MYR 0.6575+140.4%1.8B246
2018MYR 0.7681MYR 0.7866MYR 0.2642MYR 0.2734-68.7%74.7M243
2017MYR 1.17MYR 1.17MYR 0.6268MYR 0.8726-25.3%47M253
2016MYR 1.51MYR 1.68MYR 0.8296MYR 1.17-22.8%74.2M250
2015MYR 1.76MYR 2.06MYR 1.20MYR 1.51-16.4%103.3M246
2014MYR 2.25MYR 2.68MYR 1.69MYR 1.81-18.4%143.2M247
2013MYR 1.04MYR 2.77MYR 1.04MYR 2.21+113.9%204.5M246
2012MYR 0.9470MYR 1.36MYR 0.9356MYR 1.04+10.7%87.4M245
2011MYR 1.85MYR 2.13MYR 0.8786MYR 0.9356-49.2%89.5M244
2010MYR 1.56MYR 2.10MYR 1.42MYR 1.84+18.0%30.5M249
2009MYR 0.7263MYR 1.73MYR 0.5680MYR 1.56+115.2%65.8M248
2008MYR 2.31MYR 2.31MYR 0.7162MYR 0.7263-68.6%37.6M248
2007MYR 1.48MYR 3.08MYR 1.47MYR 2.31+56.6%170.9M249
2006MYR 1.32MYR 1.65MYR 1.14MYR 1.48+11.5%34.8M259
2005MYR 1.38MYR 1.51MYR 1.15MYR 1.32-2.6%39.2M247
2004MYR 1.25MYR 1.86MYR 1.23MYR 1.36+8.4%77.6M262
2003MYR 0.7726MYR 1.44MYR 0.7035MYR 1.25n/a199.9M79

5073 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6400+10.9%
August 2026MYR 0.5771-8.5%
July 2026MYR 0.6310+9.3%
June 2026MYR 0.5771+5.6%
May 2026MYR 0.5463+0.7%
April 2026MYR 0.5425+13.7%
March 2026MYR 0.4771-12.1%
February 2026MYR 0.5425-4.7%
January 2026MYR 0.5694-5.1%
December 2025MYR 0.6002-0.6%
November 2025MYR 0.6041-4.8%
October 2025MYR 0.6348-4.1%

About the 5073 data

Daily bars. 5,715 sessions from Sep 12, 2003 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 12, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5073/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5069 BLD Plantation Bhd.
  • 5070 Protasco Berhad
  • 5071 Coastal Contracts Bhd
  • 5072 Hiap Teck Venture Berhad
  • 5075 Plenitude Berhad
  • 5077 Maybulk Berhad
  • 5078 Marine & General Berhad
  • 5079 One Glove Group Berhad

Common questions

5073 share price history

Start with any symbol.

Start free