Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.810	0.810	0.795	0.810	0.623	4,460,200
2026-07-20	0.770	0.810	0.770	0.810	0.623	1,277,300
2026-07-17	0.760	0.765	0.760	0.765	0.589	76,500
2026-07-16	0.760	0.775	0.760	0.760	0.585	236,800
2026-07-15	0.770	0.770	0.755	0.755	0.581	97,000
2026-07-14	0.780	0.785	0.765	0.765	0.589	266,400
2026-07-13	0.760	0.765	0.755	0.765	0.589	168,500
2026-07-10	0.745	0.755	0.745	0.755	0.581	138,500
2026-07-09	0.750	0.755	0.750	0.750	0.577	155,100
2026-07-08	0.750	0.755	0.750	0.755	0.581	165,200
2026-07-07	0.750	0.755	0.745	0.750	0.577	68,800
2026-07-06	0.755	0.755	0.750	0.755	0.581	158,000
2026-07-02	0.750	0.750	0.745	0.750	0.577	48,000
2026-07-01	0.750	0.750	0.750	0.750	0.577	12,000
2026-06-30	0.755	0.755	0.750	0.750	0.577	105,200
2026-06-29	0.755	0.755	0.755	0.755	0.581	90,000
2026-06-26	0.750	0.755	0.750	0.755	0.581	125,000
2026-06-25	0.750	0.750	0.750	0.750	0.577	11,000
2026-06-24	0.750	0.755	0.750	0.750	0.577	54,000
2026-06-23	0.750	0.755	0.740	0.755	0.581	251,300
2026-06-22	0.750	0.750	0.735	0.750	0.577	159,100
2026-06-19	0.750	0.750	0.745	0.750	0.577	82,000
2026-06-18	0.745	0.750	0.740	0.750	0.577	1,239,400
2026-06-16	0.735	0.750	0.730	0.750	0.577	367,400
2026-06-15	0.730	0.740	0.730	0.735	0.566	362,200
2026-06-12	0.730	0.735	0.725	0.730	0.562	328,000
2026-06-11	0.720	0.730	0.715	0.730	0.562	302,000
2026-06-10	0.715	0.720	0.715	0.715	0.550	238,000
2026-06-09	0.710	0.720	0.710	0.720	0.554	289,400
2026-06-08	0.705	0.720	0.695	0.720	0.554	490,700
2026-06-05	0.715	0.715	0.710	0.710	0.546	162,200
2026-06-04	0.710	0.715	0.705	0.715	0.550	107,800
2026-06-03	0.710	0.715	0.705	0.705	0.543	24,200
2026-05-29	0.720	0.720	0.710	0.710	0.546	71,100
2026-05-28	0.710	0.720	0.705	0.720	0.554	417,900
2026-05-26	0.710	0.720	0.700	0.715	0.550	493,400
2026-05-25	0.700	0.700	0.695	0.695	0.535	86,400
2026-05-22	0.700	0.700	0.695	0.700	0.539	71,400
2026-05-21	0.710	0.710	0.700	0.700	0.539	151,100
2026-05-20	0.710	0.710	0.700	0.710	0.546	455,600
2026-05-19	0.710	0.710	0.700	0.700	0.539	76,900
2026-05-18	0.710	0.710	0.705	0.710	0.546	110,400
2026-05-15	0.715	0.725	0.710	0.710	0.546	282,600
2026-05-14	0.710	0.715	0.705	0.710	0.546	42,600
2026-05-13	0.720	0.720	0.710	0.720	0.554	399,500
2026-05-12	0.715	0.720	0.715	0.720	0.554	60,500
2026-05-11	0.700	0.715	0.700	0.715	0.550	381,300
2026-05-08	0.700	0.705	0.690	0.705	0.543	162,200
2026-05-07	0.710	0.710	0.700	0.700	0.539	255,200
2026-05-06	0.710	0.710	0.700	0.700	0.539	474,000
2026-05-05	0.720	0.720	0.700	0.710	0.546	179,600
2026-05-04	0.710	0.725	0.710	0.720	0.554	133,900
2026-04-30	0.710	0.710	0.705	0.705	0.543	82,800
2026-04-29	0.710	0.730	0.705	0.715	0.550	167,200
2026-04-28	0.710	0.720	0.690	0.720	0.554	411,200
2026-04-27	0.715	0.715	0.715	0.715	0.550	2,100
2026-04-24	0.695	0.720	0.695	0.720	0.554	318,100
2026-04-23	0.690	0.715	0.690	0.705	0.543	443,000
2026-04-22	0.685	0.710	0.665	0.675	0.519	856,900
2026-04-21	0.705	0.705	0.675	0.680	0.523	739,800

← NewerPage 2 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.