Naim Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	1.560	1.560	1.430	1.440	1.108	3,336,400
2024-08-01	1.580	1.590	1.550	1.590	1.224	427,000
2024-07-31	1.560	1.580	1.540	1.570	1.208	853,800
2024-07-30	1.600	1.670	1.560	1.560	1.200	1,780,600
2024-07-29	1.540	1.610	1.540	1.600	1.231	1,289,200
2024-07-26	1.560	1.570	1.530	1.530	1.177	564,500
2024-07-25	1.570	1.590	1.540	1.560	1.200	1,133,400
2024-07-24	1.640	1.670	1.590	1.600	1.231	1,821,200
2024-07-23	1.540	1.650	1.540	1.630	1.254	3,402,300
2024-07-22	1.510	1.560	1.460	1.540	1.185	1,400,400
2024-07-19	1.470	1.520	1.470	1.510	1.162	1,117,900
2024-07-18	1.500	1.500	1.460	1.470	1.131	1,414,700
2024-07-17	1.500	1.530	1.500	1.500	1.154	1,537,400
2024-07-16	1.570	1.570	1.490	1.500	1.154	1,513,400
2024-07-15	1.530	1.580	1.530	1.560	1.200	799,200
2024-07-12	1.540	1.560	1.510	1.530	1.177	968,400
2024-07-11	1.520	1.550	1.500	1.530	1.177	2,399,800
2024-07-10	1.500	1.510	1.490	1.500	1.154	704,200
2024-07-09	1.480	1.530	1.450	1.500	1.154	2,155,400
2024-07-05	1.520	1.530	1.460	1.480	1.139	2,243,200
2024-07-04	1.560	1.560	1.530	1.540	1.185	2,458,300
2024-07-03	1.570	1.590	1.500	1.570	1.208	2,505,700
2024-07-02	1.520	1.600	1.500	1.570	1.208	5,054,800
2024-07-01	1.420	1.570	1.420	1.520	1.170	7,870,400
2024-06-28	1.430	1.440	1.400	1.420	1.093	1,152,900
2024-06-27	1.400	1.450	1.390	1.430	1.100	6,026,400
2024-06-26	1.320	1.420	1.310	1.390	1.070	6,347,300
2024-06-25	1.320	1.350	1.300	1.320	1.016	1,845,800
2024-06-24	1.340	1.340	1.280	1.320	1.016	6,191,500
2024-06-21	1.340	1.370	1.320	1.340	1.031	7,272,300
2024-06-20	1.380	1.390	1.330	1.350	1.039	3,430,400
2024-06-19	1.400	1.430	1.330	1.380	1.062	4,941,100
2024-06-18	1.490	1.490	1.390	1.400	1.077	4,631,400
2024-06-14	1.390	1.480	1.350	1.480	1.139	9,637,900
2024-06-13	1.290	1.420	1.280	1.400	1.077	9,021,300
2024-06-12	1.290	1.310	1.270	1.290	0.993	1,416,100
2024-06-11	1.310	1.320	1.280	1.290	0.993	998,600
2024-06-10	1.320	1.320	1.260	1.290	0.993	2,285,100
2024-06-07	1.270	1.340	1.260	1.330	1.023	4,218,100
2024-06-06	1.170	1.280	1.160	1.270	0.977	18,579,000
2024-06-05	1.160	1.190	1.140	1.150	0.885	881,500
2024-06-04	1.140	1.170	1.130	1.160	0.893	1,612,000
2024-05-31	1.150	1.190	1.130	1.140	0.877	2,556,200
2024-05-30	1.170	1.210	1.140	1.200	0.923	3,328,400
2024-05-29	1.180	1.180	1.080	1.180	0.908	3,984,400
2024-05-28	1.220	1.240	1.170	1.180	0.908	2,170,700
2024-05-27	1.150	1.250	1.130	1.210	0.931	7,997,300
2024-05-24	1.170	1.170	1.140	1.150	0.885	1,294,100
2024-05-23	1.170	1.200	1.150	1.180	0.908	3,452,900
2024-05-21	1.180	1.180	1.150	1.170	0.900	456,600
2024-05-20	1.130	1.180	1.130	1.170	0.900	4,004,400
2024-05-17	1.140	1.150	1.120	1.130	0.870	1,253,400
2024-05-16	1.110	1.140	1.100	1.140	0.877	3,618,700
2024-05-15	1.160	1.160	1.110	1.120	0.862	2,518,100
2024-05-14	1.180	1.180	1.140	1.160	0.893	829,300
2024-05-13	1.150	1.200	1.140	1.170	0.900	4,320,700
2024-05-10	1.160	1.160	1.100	1.140	0.877	3,778,100
2024-05-09	1.130	1.170	1.120	1.150	0.885	2,824,200
2024-05-08	1.130	1.170	1.120	1.140	0.877	5,932,600
2024-05-07	1.090	1.160	1.080	1.130	0.870	8,769,700

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.2040 MYR
2021-07-26	0.0790 MYR
2020-11-09	0.0990 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.