Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.610	0.610	0.590	0.595	0.458	479,000
2023-02-10	0.625	0.625	0.605	0.610	0.469	294,900
2023-02-09	0.605	0.635	0.605	0.620	0.477	1,373,900
2023-02-08	0.595	0.625	0.590	0.610	0.469	1,650,000
2023-02-07	0.600	0.600	0.585	0.590	0.454	516,000
2023-02-03	0.600	0.610	0.590	0.600	0.462	423,500
2023-02-02	0.600	0.615	0.590	0.610	0.469	1,117,700
2023-01-31	0.600	0.600	0.585	0.595	0.458	381,000
2023-01-30	0.605	0.625	0.585	0.600	0.462	1,223,000
2023-01-27	0.565	0.615	0.565	0.605	0.466	2,951,600
2023-01-26	0.565	0.565	0.560	0.565	0.435	280,900
2023-01-25	0.560	0.565	0.560	0.565	0.435	333,500
2023-01-20	0.560	0.565	0.550	0.565	0.435	215,800
2023-01-19	0.555	0.555	0.555	0.555	0.427	101,800
2023-01-18	0.555	0.555	0.555	0.555	0.427	135,000
2023-01-17	0.565	0.565	0.545	0.560	0.431	479,000
2023-01-16	0.565	0.565	0.550	0.560	0.431	199,200
2023-01-13	0.560	0.570	0.560	0.560	0.431	272,300
2023-01-12	0.555	0.575	0.555	0.565	0.435	1,180,600
2023-01-11	0.545	0.555	0.540	0.555	0.427	372,200
2023-01-10	0.550	0.550	0.535	0.545	0.419	110,100
2023-01-09	0.560	0.560	0.545	0.550	0.423	389,200
2023-01-06	0.550	0.565	0.545	0.545	0.419	1,109,600
2023-01-05	0.530	0.550	0.530	0.545	0.419	486,300
2023-01-04	0.525	0.530	0.520	0.530	0.408	284,100
2023-01-03	0.535	0.535	0.525	0.525	0.404	29,400
2022-12-30	0.525	0.530	0.525	0.525	0.404	89,600
2022-12-29	0.535	0.535	0.525	0.525	0.404	106,500
2022-12-28	0.535	0.535	0.530	0.530	0.408	108,500
2022-12-27	0.530	0.535	0.530	0.530	0.408	74,000
2022-12-23	0.525	0.535	0.525	0.525	0.404	24,300
2022-12-22	0.525	0.535	0.525	0.525	0.404	87,000
2022-12-21	0.540	0.540	0.525	0.525	0.404	31,000
2022-12-20	0.545	0.550	0.535	0.540	0.416	68,000
2022-12-19	0.545	0.555	0.545	0.545	0.419	88,400
2022-12-16	0.530	0.545	0.530	0.545	0.419	66,800
2022-12-15	0.560	0.560	0.540	0.540	0.416	32,600
2022-12-14	0.540	0.560	0.540	0.540	0.416	109,800
2022-12-13	0.540	0.540	0.535	0.535	0.412	31,900
2022-12-12	0.540	0.545	0.535	0.535	0.412	85,600
2022-12-09	0.540	0.540	0.540	0.540	0.416	209,200
2022-12-08	0.540	0.540	0.525	0.535	0.412	136,800
2022-12-07	0.565	0.570	0.540	0.545	0.419	369,000
2022-12-06	0.575	0.575	0.560	0.565	0.435	250,100
2022-12-05	0.590	0.590	0.560	0.580	0.446	540,400
2022-12-02	0.560	0.585	0.560	0.580	0.446	511,000
2022-12-01	0.555	0.565	0.555	0.560	0.431	401,300
2022-11-30	0.540	0.565	0.540	0.550	0.423	530,000
2022-11-29	0.510	0.550	0.510	0.545	0.419	707,400
2022-11-25	0.520	0.525	0.505	0.505	0.389	556,700
2022-11-24	0.505	0.520	0.490	0.520	0.400	486,200
2022-11-23	0.490	0.505	0.490	0.505	0.389	30,100
2022-11-22	0.500	0.500	0.490	0.495	0.381	270,700
2022-11-21	0.480	0.510	0.480	0.500	0.385	809,000
2022-11-17	0.485	0.490	0.480	0.490	0.377	497,100
2022-11-16	0.495	0.495	0.485	0.490	0.377	79,000
2022-11-15	0.480	0.485	0.480	0.485	0.373	375,200
2022-11-14	0.475	0.480	0.475	0.480	0.369	38,500
2022-11-11	0.485	0.485	0.470	0.475	0.366	19,400
2022-11-10	0.480	0.480	0.470	0.475	0.366	57,200

← NewerPage 16 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.