Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.780	0.780	0.760	0.765	0.589	1,244,100
2024-02-02	0.835	0.835	0.785	0.785	0.604	3,396,400
2024-01-31	0.800	0.845	0.785	0.840	0.646	4,358,700
2024-01-30	0.810	0.810	0.785	0.800	0.616	1,124,200
2024-01-29	0.800	0.820	0.800	0.810	0.623	2,199,700
2024-01-26	0.810	0.835	0.795	0.800	0.616	2,025,500
2024-01-24	0.805	0.820	0.790	0.810	0.623	1,727,100
2024-01-23	0.820	0.820	0.795	0.805	0.619	694,500
2024-01-22	0.790	0.815	0.790	0.815	0.627	1,716,700
2024-01-19	0.775	0.800	0.775	0.790	0.608	785,800
2024-01-18	0.815	0.820	0.770	0.785	0.604	2,980,900
2024-01-17	0.840	0.840	0.805	0.815	0.627	1,870,100
2024-01-16	0.850	0.880	0.820	0.840	0.646	4,825,900
2024-01-15	0.840	0.860	0.830	0.845	0.650	3,898,800
2024-01-12	0.810	0.840	0.805	0.840	0.646	2,759,200
2024-01-11	0.820	0.820	0.805	0.810	0.623	986,000
2024-01-10	0.810	0.820	0.810	0.810	0.623	852,800
2024-01-09	0.825	0.830	0.805	0.810	0.623	1,152,900
2024-01-08	0.845	0.860	0.820	0.820	0.631	3,099,100
2024-01-05	0.845	0.850	0.825	0.830	0.639	1,298,100
2024-01-04	0.835	0.855	0.820	0.835	0.643	2,135,600
2024-01-03	0.805	0.855	0.800	0.840	0.646	3,281,700
2024-01-02	0.815	0.820	0.800	0.805	0.619	966,600
2023-12-29	0.845	0.855	0.815	0.815	0.627	933,300
2023-12-28	0.840	0.860	0.840	0.850	0.654	3,930,400
2023-12-27	0.800	0.840	0.800	0.835	0.643	2,494,400
2023-12-26	0.810	0.810	0.785	0.800	0.616	472,300
2023-12-22	0.805	0.825	0.790	0.800	0.616	1,065,100
2023-12-21	0.810	0.815	0.800	0.805	0.619	444,700
2023-12-20	0.830	0.830	0.805	0.815	0.627	1,950,000
2023-12-19	0.765	0.840	0.760	0.825	0.635	6,459,200
2023-12-18	0.720	0.790	0.720	0.780	0.600	7,048,400
2023-12-15	0.700	0.720	0.700	0.710	0.546	1,379,500
2023-12-14	0.700	0.715	0.695	0.700	0.539	1,221,200
2023-12-13	0.730	0.730	0.690	0.700	0.539	3,066,900
2023-12-12	0.730	0.740	0.715	0.720	0.554	908,400
2023-12-11	0.705	0.730	0.705	0.730	0.562	1,150,000
2023-12-08	0.720	0.720	0.700	0.720	0.554	2,056,800
2023-12-07	0.740	0.740	0.700	0.720	0.554	1,226,700
2023-12-06	0.750	0.750	0.730	0.740	0.569	399,100
2023-12-05	0.745	0.770	0.740	0.740	0.569	748,200
2023-12-04	0.745	0.755	0.745	0.745	0.573	345,400
2023-12-01	0.745	0.760	0.740	0.750	0.577	633,700
2023-11-30	0.745	0.750	0.730	0.740	0.569	762,700
2023-11-29	0.745	0.755	0.735	0.745	0.573	1,094,400
2023-11-28	0.765	0.770	0.745	0.745	0.573	1,263,200
2023-11-27	0.770	0.770	0.760	0.765	0.589	538,800
2023-11-24	0.800	0.810	0.760	0.765	0.589	3,391,100
2023-11-23	0.790	0.810	0.790	0.800	0.616	3,530,800
2023-11-22	0.790	0.795	0.775	0.790	0.608	1,720,500
2023-11-21	0.785	0.805	0.770	0.790	0.608	3,040,700
2023-11-20	0.775	0.790	0.765	0.785	0.604	601,800
2023-11-17	0.785	0.790	0.770	0.780	0.600	1,867,000
2023-11-16	0.750	0.800	0.745	0.795	0.612	5,396,300
2023-11-15	0.745	0.755	0.740	0.750	0.577	623,200
2023-11-14	0.740	0.760	0.740	0.745	0.573	1,531,100
2023-11-10	0.735	0.740	0.735	0.735	0.566	715,100
2023-11-09	0.745	0.745	0.730	0.740	0.569	743,100
2023-11-08	0.750	0.760	0.740	0.750	0.577	814,300
2023-11-07	0.760	0.765	0.745	0.750	0.577	802,900

← NewerPage 12 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.