Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.610	0.615	0.610	0.615	0.473	169,400
2022-02-09	0.615	0.615	0.605	0.610	0.469	106,400
2022-02-08	0.615	0.615	0.610	0.610	0.469	85,800
2022-02-07	0.620	0.620	0.615	0.615	0.473	361,600
2022-02-04	0.620	0.630	0.615	0.625	0.481	450,900
2022-02-03	0.600	0.620	0.600	0.615	0.473	117,100
2022-01-31	0.600	0.605	0.600	0.605	0.466	55,000
2022-01-28	0.605	0.605	0.605	0.605	0.466	70,300
2022-01-27	0.600	0.605	0.600	0.600	0.462	23,200
2022-01-26	0.600	0.605	0.600	0.600	0.462	112,500
2022-01-25	0.605	0.605	0.600	0.600	0.462	371,300
2022-01-24	0.610	0.610	0.605	0.610	0.469	145,300
2022-01-21	0.610	0.610	0.605	0.610	0.469	229,200
2022-01-20	0.610	0.615	0.610	0.610	0.469	62,400
2022-01-19	0.610	0.620	0.610	0.610	0.469	476,500
2022-01-17	0.610	0.615	0.610	0.610	0.469	146,000
2022-01-14	0.620	0.620	0.610	0.610	0.469	182,500
2022-01-13	0.620	0.625	0.615	0.615	0.473	89,200
2022-01-12	0.620	0.625	0.620	0.625	0.481	177,600
2022-01-11	0.620	0.620	0.610	0.620	0.477	86,500
2022-01-10	0.620	0.625	0.610	0.625	0.481	131,300
2022-01-07	0.625	0.625	0.620	0.620	0.477	108,500
2022-01-06	0.620	0.620	0.610	0.610	0.469	118,900
2022-01-05	0.615	0.625	0.615	0.620	0.477	177,500
2022-01-04	0.615	0.620	0.615	0.615	0.473	155,600
2022-01-03	0.610	0.615	0.605	0.605	0.466	222,500
2021-12-31	0.610	0.615	0.605	0.605	0.466	516,700
2021-12-30	0.610	0.610	0.605	0.610	0.469	223,800
2021-12-29	0.615	0.615	0.605	0.605	0.466	280,500
2021-12-28	0.615	0.615	0.610	0.615	0.473	195,200
2021-12-27	0.615	0.615	0.610	0.610	0.469	116,700
2021-12-24	0.615	0.620	0.610	0.610	0.469	66,800
2021-12-23	0.620	0.620	0.610	0.610	0.469	114,200
2021-12-22	0.615	0.620	0.615	0.620	0.477	55,700
2021-12-21	0.610	0.625	0.610	0.620	0.477	155,400
2021-12-20	0.620	0.620	0.610	0.610	0.469	95,600
2021-12-17	0.615	0.630	0.615	0.625	0.481	247,000
2021-12-16	0.610	0.625	0.605	0.620	0.477	117,200
2021-12-15	0.605	0.610	0.605	0.605	0.466	128,900
2021-12-14	0.615	0.615	0.600	0.605	0.466	164,600
2021-12-13	0.610	0.615	0.605	0.615	0.473	196,600
2021-12-10	0.615	0.615	0.615	0.615	0.473	258,000
2021-12-09	0.615	0.620	0.615	0.615	0.473	143,000
2021-12-08	0.615	0.620	0.610	0.615	0.473	601,400
2021-12-07	0.620	0.625	0.620	0.620	0.477	85,900
2021-12-06	0.620	0.625	0.615	0.615	0.473	258,100
2021-12-02	0.620	0.630	0.615	0.625	0.481	84,600
2021-12-01	0.630	0.640	0.625	0.630	0.485	291,800
2021-11-30	0.625	0.625	0.620	0.625	0.481	156,600
2021-11-29	0.605	0.630	0.590	0.630	0.485	815,900
2021-11-26	0.635	0.635	0.605	0.615	0.473	844,600
2021-11-25	0.650	0.650	0.630	0.630	0.485	172,600
2021-11-24	0.655	0.655	0.635	0.640	0.493	778,800
2021-11-23	0.640	0.645	0.640	0.645	0.496	112,900
2021-11-22	0.650	0.650	0.640	0.640	0.493	173,600
2021-11-19	0.645	0.650	0.645	0.650	0.500	129,300
2021-11-18	0.650	0.650	0.635	0.640	0.493	294,200
2021-11-17	0.660	0.660	0.640	0.650	0.500	470,100
2021-11-16	0.660	0.670	0.660	0.660	0.508	121,500
2021-11-15	0.680	0.680	0.660	0.660	0.508	340,300

← NewerPage 20 of 21 · 1,220 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.