Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.480	0.480	0.480	0.480	0.369	79,100
2022-11-08	0.485	0.485	0.480	0.480	0.369	68,800
2022-11-07	0.490	0.495	0.480	0.485	0.373	222,000
2022-11-04	0.470	0.495	0.470	0.490	0.377	563,100
2022-11-03	0.470	0.470	0.465	0.465	0.358	206,500
2022-11-02	0.480	0.480	0.470	0.475	0.366	50,400
2022-11-01	0.475	0.480	0.475	0.480	0.369	39,000
2022-10-31	0.475	0.475	0.470	0.470	0.362	33,300
2022-10-28	0.470	0.480	0.470	0.470	0.362	267,900
2022-10-27	0.465	0.475	0.465	0.470	0.362	284,100
2022-10-26	0.455	0.460	0.455	0.460	0.354	79,900
2022-10-25	0.460	0.465	0.460	0.460	0.354	19,100
2022-10-21	0.460	0.465	0.460	0.465	0.358	28,000
2022-10-20	0.460	0.465	0.455	0.455	0.350	43,300
2022-10-19	0.455	0.470	0.455	0.460	0.354	71,200
2022-10-18	0.455	0.455	0.450	0.455	0.350	107,800
2022-10-17	0.450	0.455	0.450	0.455	0.350	58,000
2022-10-14	0.455	0.455	0.455	0.455	0.350	23,300
2022-10-13	0.450	0.455	0.450	0.455	0.350	54,000
2022-10-12	0.455	0.455	0.450	0.450	0.346	40,400
2022-10-11	0.455	0.460	0.450	0.455	0.350	43,100
2022-10-07	0.455	0.455	0.455	0.455	0.350	20,000
2022-10-06	0.450	0.455	0.450	0.455	0.350	106,400
2022-10-05	0.450	0.455	0.450	0.455	0.350	274,100
2022-10-04	0.450	0.455	0.450	0.450	0.346	175,000
2022-10-03	0.450	0.450	0.450	0.450	0.346	55,000
2022-09-30	0.455	0.455	0.450	0.450	0.346	34,800
2022-09-29	0.460	0.460	0.460	0.460	0.354	30,000
2022-09-28	0.460	0.465	0.460	0.465	0.358	81,000
2022-09-27	0.475	0.475	0.460	0.460	0.354	121,000
2022-09-26	0.480	0.480	0.475	0.480	0.369	68,000
2022-09-23	0.485	0.485	0.480	0.480	0.369	119,000
2022-09-22	0.480	0.485	0.480	0.485	0.373	7,400
2022-09-21	0.500	0.500	0.480	0.480	0.369	53,000
2022-09-20	0.485	0.485	0.480	0.480	0.369	219,800
2022-09-19	0.485	0.485	0.480	0.480	0.369	135,600
2022-09-15	0.485	0.500	0.485	0.500	0.385	5,000
2022-09-14	0.485	0.485	0.485	0.485	0.373	34,000
2022-09-13	0.500	0.500	0.485	0.485	0.373	97,500
2022-09-12	0.490	0.500	0.490	0.495	0.381	49,500
2022-09-09	0.490	0.500	0.485	0.485	0.373	55,200
2022-09-08	0.500	0.500	0.495	0.495	0.381	12,000
2022-09-07	0.500	0.500	0.490	0.500	0.385	21,000
2022-09-06	0.490	0.500	0.490	0.500	0.385	21,000
2022-09-05	0.500	0.500	0.490	0.495	0.381	23,000
2022-09-02	0.495	0.500	0.495	0.500	0.385	24,000
2022-09-01	0.500	0.500	0.500	0.500	0.385	41,000
2022-08-30	0.505	0.505	0.500	0.505	0.389	52,300
2022-08-29	0.495	0.510	0.495	0.505	0.389	53,000
2022-08-26	0.520	0.520	0.510	0.515	0.396	87,500
2022-08-25	0.500	0.520	0.500	0.520	0.400	253,100
2022-08-24	0.495	0.495	0.490	0.495	0.381	28,000
2022-08-23	0.490	0.490	0.490	0.490	0.377	32,000
2022-08-22	0.495	0.495	0.490	0.490	0.377	45,000
2022-08-19	0.495	0.500	0.495	0.495	0.381	257,400
2022-08-18	0.485	0.485	0.485	0.485	0.373	20,000
2022-08-17	0.475	0.480	0.475	0.480	0.369	7,000
2022-08-16	0.470	0.480	0.470	0.480	0.369	23,500
2022-08-15	0.475	0.475	0.475	0.475	0.366	3,000
2022-08-12	0.485	0.485	0.475	0.475	0.366	146,000

← NewerPage 17 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.