Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	0.745	0.750	0.710	0.715	0.550	5,233,500
2023-08-09	0.730	0.755	0.715	0.750	0.577	6,540,100
2023-08-08	0.710	0.740	0.705	0.720	0.554	6,895,700
2023-08-07	0.715	0.730	0.705	0.710	0.546	12,051,500
2023-08-04	0.640	0.700	0.635	0.690	0.531	9,109,400
2023-08-03	0.670	0.680	0.635	0.635	0.489	4,480,400
2023-08-02	0.705	0.720	0.650	0.660	0.508	13,923,600
2023-08-01	0.735	0.765	0.705	0.715	0.550	7,744,400
2023-07-31	0.745	0.755	0.725	0.740	0.569	3,020,300
2023-07-28	0.760	0.770	0.735	0.750	0.577	1,701,600
2023-07-27	0.760	0.785	0.745	0.760	0.585	4,466,100
2023-07-26	0.785	0.800	0.750	0.755	0.581	6,682,300
2023-07-25	0.765	0.805	0.765	0.785	0.604	5,182,800
2023-07-24	0.785	0.810	0.755	0.765	0.589	4,214,300
2023-07-21	0.840	0.855	0.770	0.810	0.623	12,924,000
2023-07-20	0.850	0.855	0.825	0.840	0.646	8,033,500
2023-07-18	0.845	0.870	0.840	0.840	0.646	4,208,100
2023-07-17	0.860	0.865	0.840	0.840	0.646	6,340,300
2023-07-14	0.845	0.915	0.845	0.865	0.666	33,587,602
2023-07-13	0.840	0.865	0.840	0.845	0.650	5,409,500
2023-07-12	0.860	0.880	0.825	0.840	0.646	6,812,800
2023-07-11	0.835	0.890	0.835	0.860	0.662	10,449,200
2023-07-10	0.880	0.915	0.835	0.845	0.650	15,378,000
2023-07-07	0.935	0.945	0.890	0.895	0.689	15,390,500
2023-07-06	0.870	0.945	0.825	0.930	0.716	24,779,000
2023-07-05	0.875	0.915	0.845	0.875	0.673	20,753,199
2023-07-04	0.655	0.900	0.650	0.885	0.681	65,605,000
2023-07-03	0.620	0.650	0.620	0.645	0.496	2,919,100
2023-06-30	0.595	0.630	0.595	0.620	0.477	3,157,600
2023-06-28	0.585	0.610	0.585	0.595	0.458	2,623,500
2023-06-27	0.585	0.585	0.580	0.580	0.446	628,700
2023-06-26	0.565	0.590	0.565	0.585	0.450	2,005,700
2023-06-23	0.555	0.565	0.545	0.565	0.435	759,300
2023-06-22	0.540	0.555	0.535	0.545	0.419	170,000
2023-06-21	0.530	0.540	0.530	0.535	0.412	544,500
2023-06-20	0.515	0.535	0.515	0.530	0.408	147,600
2023-06-19	0.505	0.510	0.500	0.510	0.392	78,000
2023-06-16	0.505	0.505	0.505	0.505	0.389	21,500
2023-06-15	0.505	0.510	0.505	0.510	0.392	125,300
2023-06-14	0.505	0.505	0.495	0.495	0.381	204,000
2023-06-13	0.505	0.510	0.495	0.510	0.392	213,400
2023-06-12	0.505	0.510	0.500	0.510	0.392	197,600
2023-06-09	0.500	0.500	0.500	0.500	0.385	13,800
2023-06-08	0.500	0.500	0.495	0.495	0.381	57,500
2023-06-07	0.520	0.520	0.500	0.500	0.385	73,800
2023-06-06	0.510	0.520	0.510	0.520	0.400	168,400
2023-06-02	0.520	0.520	0.520	0.520	0.400	11,000
2023-06-01	0.500	0.505	0.490	0.500	0.385	50,000
2023-05-31	0.495	0.505	0.490	0.500	0.385	37,500
2023-05-30	0.505	0.510	0.495	0.495	0.381	197,600
2023-05-29	0.520	0.520	0.505	0.510	0.392	164,300
2023-05-26	0.515	0.515	0.510	0.515	0.396	178,100
2023-05-25	0.520	0.525	0.515	0.525	0.404	60,100
2023-05-24	0.520	0.520	0.520	0.520	0.400	84,700
2023-05-23	0.535	0.535	0.535	0.535	0.412	1,300
2023-05-22	0.520	0.525	0.515	0.520	0.400	168,000
2023-05-19	0.535	0.535	0.535	0.535	0.412	10,000
2023-05-18	0.525	0.535	0.525	0.535	0.412	50,000
2023-05-17	0.520	0.530	0.515	0.520	0.400	120,000
2023-05-16	0.520	0.520	0.520	0.520	0.400	7,000

← NewerPage 14 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.