Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.755	0.765	0.745	0.760	0.585	1,098,400
2023-11-03	0.740	0.755	0.735	0.755	0.581	1,400,800
2023-11-02	0.715	0.750	0.710	0.730	0.562	2,691,200
2023-11-01	0.700	0.725	0.700	0.715	0.550	2,099,300
2023-10-31	0.710	0.715	0.695	0.705	0.543	1,692,800
2023-10-30	0.740	0.740	0.695	0.710	0.546	4,174,700
2023-10-27	0.750	0.750	0.730	0.740	0.569	854,400
2023-10-26	0.735	0.755	0.730	0.750	0.577	1,888,100
2023-10-25	0.760	0.765	0.730	0.735	0.566	2,033,600
2023-10-24	0.730	0.765	0.730	0.755	0.581	2,222,400
2023-10-23	0.735	0.745	0.715	0.730	0.562	1,766,900
2023-10-20	0.760	0.770	0.740	0.750	0.577	1,826,600
2023-10-19	0.785	0.785	0.765	0.765	0.589	2,026,700
2023-10-18	0.820	0.830	0.760	0.795	0.612	7,919,200
2023-10-17	0.820	0.835	0.820	0.820	0.631	1,321,100
2023-10-16	0.860	0.860	0.820	0.820	0.631	3,160,200
2023-10-13	0.870	0.885	0.860	0.860	0.662	2,549,200
2023-10-12	0.850	0.875	0.840	0.870	0.670	3,890,900
2023-10-11	0.855	0.865	0.840	0.850	0.654	2,360,800
2023-10-10	0.830	0.860	0.830	0.855	0.658	2,130,900
2023-10-09	0.830	0.850	0.830	0.835	0.643	1,414,000
2023-10-06	0.830	0.840	0.825	0.825	0.635	705,800
2023-10-05	0.830	0.840	0.820	0.830	0.639	2,027,100
2023-10-04	0.855	0.855	0.820	0.835	0.643	1,814,000
2023-10-03	0.850	0.875	0.845	0.870	0.670	2,072,600
2023-10-02	0.865	0.875	0.850	0.850	0.654	1,649,500
2023-09-29	0.885	0.895	0.860	0.870	0.670	4,897,500
2023-09-27	0.880	0.900	0.870	0.885	0.681	6,523,300
2023-09-26	0.850	0.885	0.840	0.885	0.681	7,360,100
2023-09-25	0.880	0.880	0.845	0.850	0.654	5,918,400
2023-09-22	0.885	0.905	0.870	0.880	0.677	7,818,700
2023-09-21	0.895	0.920	0.885	0.890	0.685	5,765,800
2023-09-20	0.905	0.920	0.885	0.895	0.689	5,678,500
2023-09-19	0.860	0.925	0.855	0.905	0.696	15,982,300
2023-09-18	0.865	0.875	0.850	0.855	0.658	2,639,600
2023-09-15	0.865	0.870	0.855	0.865	0.666	1,907,800
2023-09-14	0.865	0.875	0.850	0.860	0.662	3,003,500
2023-09-13	0.855	0.880	0.840	0.865	0.666	5,159,600
2023-09-12	0.840	0.855	0.830	0.845	0.650	3,209,800
2023-09-11	0.830	0.860	0.815	0.840	0.646	5,125,000
2023-09-08	0.850	0.865	0.815	0.820	0.631	5,301,500
2023-09-07	0.880	0.890	0.850	0.850	0.654	3,837,900
2023-09-06	0.865	0.900	0.860	0.880	0.677	6,360,700
2023-09-05	0.965	0.970	0.865	0.865	0.666	16,449,000
2023-09-04	0.890	0.975	0.890	0.975	0.750	21,265,000
2023-09-01	0.895	0.930	0.885	0.890	0.685	11,159,700
2023-08-30	0.870	0.915	0.860	0.905	0.696	13,505,200
2023-08-29	0.895	0.900	0.850	0.860	0.662	6,825,900
2023-08-28	0.780	0.895	0.780	0.885	0.681	26,196,199
2023-08-25	0.735	0.785	0.735	0.775	0.596	5,994,200
2023-08-24	0.740	0.765	0.730	0.735	0.566	2,545,100
2023-08-23	0.730	0.750	0.715	0.740	0.569	2,362,900
2023-08-22	0.740	0.745	0.720	0.730	0.562	1,635,000
2023-08-21	0.785	0.790	0.735	0.740	0.569	4,175,800
2023-08-18	0.775	0.795	0.770	0.780	0.600	5,502,100
2023-08-17	0.800	0.805	0.760	0.770	0.593	8,446,400
2023-08-16	0.715	0.795	0.715	0.795	0.612	13,082,200
2023-08-15	0.720	0.725	0.705	0.715	0.550	2,129,900
2023-08-14	0.715	0.725	0.695	0.720	0.554	2,432,100
2023-08-11	0.720	0.735	0.715	0.715	0.550	2,020,700

← NewerPage 13 of 21 · 1,219 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.