Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.485	0.490	0.485	0.490	0.377	38,300
2022-08-10	0.480	0.485	0.480	0.480	0.369	18,900
2022-08-09	0.480	0.485	0.480	0.485	0.373	23,900
2022-08-08	0.485	0.485	0.480	0.485	0.373	19,600
2022-08-05	0.485	0.485	0.480	0.480	0.369	33,400
2022-08-04	0.485	0.485	0.480	0.485	0.373	14,600
2022-08-03	0.475	0.485	0.475	0.480	0.369	74,100
2022-08-02	0.480	0.480	0.480	0.480	0.369	53,600
2022-08-01	0.490	0.490	0.480	0.490	0.377	46,200
2022-07-29	0.485	0.490	0.475	0.485	0.373	82,700
2022-07-28	0.475	0.485	0.475	0.480	0.369	93,200
2022-07-27	0.475	0.485	0.470	0.480	0.369	72,800
2022-07-26	0.470	0.475	0.470	0.475	0.366	47,600
2022-07-25	0.470	0.470	0.465	0.465	0.358	21,500
2022-07-22	0.460	0.470	0.460	0.470	0.362	51,000
2022-07-21	0.475	0.475	0.460	0.460	0.354	6,500
2022-07-19	0.460	0.460	0.455	0.455	0.350	10,600
2022-07-18	0.450	0.465	0.450	0.460	0.354	114,000
2022-07-15	0.450	0.455	0.450	0.450	0.346	49,000
2022-07-14	0.460	0.460	0.450	0.450	0.346	149,200
2022-07-13	0.460	0.465	0.460	0.465	0.358	44,100
2022-07-12	0.480	0.480	0.460	0.460	0.354	36,200
2022-07-07	0.485	0.485	0.480	0.480	0.369	31,100
2022-07-06	0.485	0.485	0.480	0.485	0.373	69,500
2022-07-05	0.485	0.500	0.480	0.500	0.385	34,600
2022-07-01	0.480	0.500	0.480	0.490	0.377	20,600
2022-06-30	0.490	0.490	0.480	0.480	0.369	79,500
2022-06-29	0.495	0.500	0.495	0.495	0.381	32,000
2022-06-28	0.495	0.500	0.480	0.495	0.381	172,400
2022-06-27	0.500	0.500	0.490	0.495	0.381	20,000
2022-06-24	0.495	0.500	0.495	0.500	0.385	165,000
2022-06-23	0.490	0.495	0.490	0.495	0.381	26,000
2022-06-22	0.500	0.500	0.490	0.490	0.377	73,600
2022-06-21	0.495	0.495	0.495	0.495	0.381	42,000
2022-06-20	0.495	0.500	0.485	0.500	0.385	122,200
2022-06-17	0.500	0.500	0.495	0.500	0.385	33,400
2022-06-16	0.500	0.500	0.500	0.500	0.385	26,000
2022-06-15	0.510	0.510	0.500	0.500	0.385	142,000
2022-06-14	0.505	0.510	0.500	0.510	0.392	72,700
2022-06-13	0.525	0.525	0.500	0.505	0.389	169,200
2022-06-10	0.525	0.530	0.525	0.525	0.404	16,200
2022-06-09	0.525	0.525	0.520	0.520	0.400	43,000
2022-06-08	0.520	0.520	0.515	0.520	0.400	39,800
2022-06-07	0.520	0.525	0.520	0.520	0.400	89,100
2022-06-03	0.525	0.525	0.520	0.520	0.400	50,500
2022-06-02	0.530	0.530	0.525	0.525	0.404	28,300
2022-06-01	0.525	0.530	0.525	0.530	0.408	165,100
2022-05-31	0.535	0.535	0.530	0.530	0.408	162,000
2022-05-30	0.530	0.530	0.530	0.530	0.408	2,000
2022-05-27	0.525	0.535	0.525	0.530	0.408	54,000
2022-05-26	0.535	0.535	0.520	0.520	0.400	74,900
2022-05-25	0.535	0.540	0.530	0.530	0.408	118,000
2022-05-24	0.525	0.530	0.525	0.530	0.408	50,700
2022-05-23	0.535	0.540	0.535	0.540	0.416	117,800
2022-05-20	0.535	0.535	0.530	0.530	0.408	114,700
2022-05-19	0.540	0.540	0.525	0.540	0.416	81,000
2022-05-18	0.535	0.540	0.535	0.540	0.416	43,300
2022-05-17	0.525	0.540	0.520	0.535	0.412	111,200
2022-05-13	0.550	0.550	0.540	0.550	0.423	88,000
2022-05-12	0.575	0.575	0.550	0.550	0.423	25,600

← NewerPage 18 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.