Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.535	0.545	0.520	0.520	0.400	423,100
2023-05-12	0.545	0.545	0.535	0.535	0.412	175,500
2023-05-11	0.540	0.540	0.540	0.540	0.416	12,000
2023-05-09	0.550	0.550	0.540	0.540	0.416	306,800
2023-05-08	0.560	0.560	0.550	0.550	0.423	122,900
2023-05-05	0.555	0.555	0.555	0.555	0.427	10,000
2023-05-03	0.560	0.565	0.555	0.555	0.427	60,200
2023-05-02	0.560	0.560	0.560	0.560	0.431	155,100
2023-04-28	0.560	0.565	0.560	0.560	0.431	162,000
2023-04-27	0.570	0.570	0.565	0.570	0.439	39,100
2023-04-26	0.575	0.575	0.565	0.565	0.435	199,900
2023-04-25	0.570	0.575	0.570	0.575	0.443	9,100
2023-04-20	0.575	0.580	0.570	0.580	0.446	75,000
2023-04-19	0.585	0.585	0.575	0.575	0.443	132,000
2023-04-18	0.585	0.585	0.580	0.585	0.450	203,400
2023-04-17	0.575	0.595	0.575	0.590	0.454	362,500
2023-04-14	0.570	0.585	0.570	0.575	0.443	365,600
2023-04-13	0.555	0.575	0.555	0.575	0.443	498,900
2023-04-12	0.555	0.555	0.550	0.555	0.427	182,100
2023-04-11	0.570	0.570	0.555	0.555	0.427	136,700
2023-04-10	0.565	0.565	0.565	0.565	0.435	84,200
2023-04-07	0.565	0.570	0.565	0.565	0.435	112,300
2023-04-06	0.570	0.570	0.565	0.570	0.439	68,500
2023-04-05	0.575	0.580	0.570	0.575	0.443	93,400
2023-04-04	0.565	0.590	0.560	0.580	0.446	762,500
2023-04-03	0.535	0.565	0.535	0.550	0.423	390,200
2023-03-31	0.525	0.530	0.525	0.530	0.408	22,000
2023-03-30	0.520	0.525	0.510	0.525	0.404	151,000
2023-03-29	0.530	0.530	0.515	0.525	0.404	45,300
2023-03-28	0.515	0.525	0.510	0.520	0.400	167,600
2023-03-27	0.520	0.520	0.520	0.520	0.400	47,700
2023-03-24	0.525	0.525	0.520	0.520	0.400	95,300
2023-03-23	0.520	0.540	0.520	0.525	0.404	175,000
2023-03-22	0.510	0.520	0.510	0.520	0.400	84,500
2023-03-21	0.520	0.520	0.505	0.505	0.389	133,500
2023-03-20	0.525	0.525	0.505	0.505	0.389	207,000
2023-03-17	0.525	0.525	0.520	0.520	0.400	112,900
2023-03-16	0.510	0.515	0.505	0.515	0.396	229,700
2023-03-15	0.530	0.530	0.520	0.520	0.400	159,000
2023-03-14	0.535	0.535	0.525	0.525	0.404	293,000
2023-03-13	0.540	0.540	0.530	0.530	0.408	387,400
2023-03-10	0.550	0.555	0.540	0.545	0.419	373,500
2023-03-09	0.565	0.570	0.560	0.560	0.431	104,100
2023-03-08	0.570	0.570	0.565	0.565	0.435	88,100
2023-03-07	0.560	0.570	0.560	0.570	0.439	119,300
2023-03-06	0.545	0.565	0.545	0.550	0.423	317,300
2023-03-03	0.540	0.550	0.535	0.545	0.419	198,300
2023-03-02	0.545	0.545	0.535	0.540	0.416	235,900
2023-03-01	0.545	0.545	0.535	0.540	0.416	180,600
2023-02-28	0.575	0.575	0.535	0.545	0.419	997,600
2023-02-27	0.570	0.580	0.570	0.575	0.443	115,200
2023-02-24	0.575	0.590	0.570	0.570	0.439	548,300
2023-02-23	0.570	0.590	0.570	0.575	0.443	343,100
2023-02-22	0.585	0.590	0.575	0.575	0.443	274,200
2023-02-21	0.610	0.610	0.585	0.595	0.458	169,300
2023-02-20	0.600	0.605	0.600	0.605	0.466	236,500
2023-02-17	0.600	0.615	0.600	0.600	0.462	292,700
2023-02-16	0.600	0.615	0.595	0.610	0.469	218,500
2023-02-15	0.615	0.615	0.600	0.600	0.462	216,100
2023-02-14	0.590	0.615	0.585	0.615	0.473	467,700

← NewerPage 15 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.