Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	1.120	1.130	1.080	1.090	0.839	5,110,700
2024-05-03	1.120	1.160	1.120	1.120	0.862	5,668,300
2024-05-02	1.080	1.150	1.080	1.120	0.862	5,743,500
2024-04-30	1.100	1.110	1.060	1.080	0.831	4,055,800
2024-04-29	1.110	1.120	1.060	1.110	0.854	10,488,200
2024-04-26	1.060	1.120	1.060	1.110	0.854	10,915,600
2024-04-25	1.030	1.120	1.020	1.070	0.823	25,710,100
2024-04-24	1.040	1.060	1.000	1.030	0.793	6,030,000
2024-04-23	1.040	1.050	1.010	1.030	0.793	4,327,000
2024-04-22	0.990	1.060	0.990	1.030	0.793	14,909,200
2024-04-19	1.010	1.030	0.955	0.985	0.758	10,970,900
2024-04-18	1.050	1.100	0.995	1.010	0.777	23,567,900
2024-04-17	0.875	1.100	0.875	1.080	0.831	29,896,199
2024-04-16	0.895	0.895	0.850	0.885	0.681	3,619,900
2024-04-15	0.945	0.945	0.890	0.895	0.689	2,213,300
2024-04-12	0.930	0.975	0.920	0.950	0.731	5,367,700
2024-04-09	0.930	0.945	0.915	0.935	0.720	2,933,900
2024-04-08	0.925	0.940	0.915	0.930	0.716	2,974,400
2024-04-05	0.875	0.950	0.875	0.925	0.712	12,047,500
2024-04-04	0.880	0.885	0.865	0.880	0.677	1,494,100
2024-04-03	0.880	0.890	0.870	0.885	0.681	2,879,300
2024-04-02	0.880	0.895	0.865	0.885	0.681	3,792,300
2024-04-01	0.830	0.885	0.830	0.880	0.677	10,257,100
2024-03-29	0.840	0.850	0.820	0.825	0.635	2,629,100
2024-03-27	0.815	0.845	0.815	0.835	0.643	5,183,600
2024-03-26	0.785	0.835	0.780	0.815	0.627	6,611,900
2024-03-25	0.780	0.790	0.775	0.790	0.608	1,067,200
2024-03-22	0.785	0.790	0.775	0.780	0.600	1,812,600
2024-03-21	0.795	0.795	0.770	0.780	0.600	2,705,500
2024-03-20	0.790	0.805	0.780	0.790	0.608	5,906,400
2024-03-19	0.800	0.805	0.785	0.790	0.608	3,124,300
2024-03-18	0.805	0.805	0.780	0.800	0.616	1,950,900
2024-03-15	0.785	0.815	0.780	0.805	0.619	2,900,500
2024-03-14	0.785	0.795	0.775	0.780	0.600	2,591,400
2024-03-13	0.760	0.795	0.760	0.790	0.608	5,146,100
2024-03-12	0.770	0.780	0.755	0.770	0.593	1,993,700
2024-03-11	0.770	0.780	0.765	0.765	0.589	1,723,400
2024-03-08	0.790	0.805	0.770	0.770	0.593	2,085,500
2024-03-07	0.785	0.800	0.780	0.790	0.608	1,565,800
2024-03-06	0.780	0.790	0.770	0.785	0.604	1,406,900
2024-03-05	0.800	0.800	0.780	0.795	0.612	1,324,600
2024-03-04	0.800	0.810	0.795	0.800	0.616	1,522,400
2024-03-01	0.820	0.840	0.800	0.805	0.619	2,037,000
2024-02-29	0.840	0.840	0.815	0.815	0.627	1,511,300
2024-02-28	0.885	0.900	0.835	0.840	0.646	2,428,500
2024-02-27	0.875	0.885	0.855	0.885	0.681	1,699,700
2024-02-26	0.895	0.910	0.865	0.890	0.685	2,825,000
2024-02-23	0.870	0.895	0.860	0.890	0.685	3,212,200
2024-02-22	0.890	0.895	0.855	0.870	0.670	2,872,300
2024-02-21	0.865	0.915	0.845	0.900	0.693	10,748,700
2024-02-20	0.825	0.880	0.825	0.865	0.666	10,765,200
2024-02-19	0.815	0.820	0.805	0.820	0.631	1,133,700
2024-02-16	0.815	0.815	0.805	0.805	0.619	174,100
2024-02-15	0.805	0.825	0.805	0.815	0.627	719,300
2024-02-14	0.810	0.810	0.800	0.800	0.616	262,100
2024-02-13	0.805	0.820	0.805	0.810	0.623	277,100
2024-02-09	0.775	0.815	0.775	0.810	0.623	2,126,700
2024-02-08	0.760	0.775	0.755	0.770	0.593	470,100
2024-02-07	0.775	0.775	0.755	0.760	0.585	1,339,100
2024-02-06	0.760	0.785	0.755	0.775	0.596	1,266,100

← NewerPage 11 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.