Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.750	0.750	0.700	0.700	0.539	525,100
2026-04-17	0.730	0.750	0.730	0.750	0.577	480,100
2026-04-16	0.695	0.725	0.695	0.720	0.554	863,900
2026-04-15	0.660	0.695	0.660	0.690	0.531	832,600
2026-04-14	0.655	0.660	0.650	0.660	0.508	62,900
2026-04-13	0.665	0.665	0.645	0.650	0.500	130,000
2026-04-10	0.665	0.665	0.655	0.655	0.504	56,000
2026-04-09	0.655	0.660	0.645	0.655	0.504	85,100
2026-04-08	0.640	0.650	0.640	0.650	0.500	33,600
2026-04-07	0.635	0.650	0.635	0.645	0.496	23,000
2026-04-06	0.635	0.635	0.635	0.635	0.489	34,600
2026-04-03	0.640	0.650	0.630	0.645	0.496	116,300
2026-04-02	0.635	0.635	0.630	0.630	0.485	152,600
2026-04-01	0.630	0.640	0.630	0.635	0.489	269,900
2026-03-31	0.640	0.645	0.610	0.620	0.477	2,050,300
2026-03-30	0.655	0.670	0.635	0.640	0.493	286,800
2026-03-27	0.680	0.680	0.660	0.665	0.512	1,067,800
2026-03-26	0.695	0.695	0.680	0.680	0.523	434,600
2026-03-25	0.700	0.700	0.680	0.695	0.535	999,000
2026-03-24	0.710	0.715	0.700	0.700	0.539	361,200
2026-03-19	0.730	0.730	0.720	0.720	0.554	490,600
2026-03-18	0.730	0.750	0.730	0.740	0.569	2,218,800
2026-03-17	0.725	0.730	0.705	0.730	0.562	186,600
2026-03-16	0.700	0.725	0.680	0.725	0.558	758,100
2026-03-13	0.685	0.700	0.680	0.680	0.523	438,800
2026-03-12	0.670	0.685	0.670	0.675	0.519	49,700
2026-03-11	0.700	0.700	0.670	0.670	0.516	113,900
2026-03-10	0.695	0.695	0.680	0.680	0.523	269,800
2026-03-09	0.705	0.705	0.675	0.685	0.527	361,200
2026-03-06	0.690	0.700	0.660	0.700	0.539	440,000
2026-03-05	0.695	0.705	0.695	0.700	0.539	536,000
2026-03-04	0.700	0.705	0.695	0.695	0.535	1,064,700
2026-03-03	0.705	0.710	0.700	0.700	0.539	908,300
2026-03-02	0.700	0.705	0.700	0.705	0.543	177,500
2026-02-27	0.700	0.705	0.695	0.705	0.543	204,800
2026-02-26	0.715	0.720	0.705	0.705	0.543	222,200
2026-02-25	0.715	0.725	0.715	0.715	0.550	288,800
2026-02-24	0.735	0.740	0.705	0.710	0.546	778,100
2026-02-23	0.755	0.755	0.725	0.735	0.566	1,012,700
2026-02-20	0.755	0.755	0.740	0.755	0.581	108,400
2026-02-19	0.740	0.755	0.740	0.755	0.581	399,500
2026-02-16	0.740	0.740	0.740	0.740	0.569	7,100
2026-02-13	0.740	0.740	0.725	0.740	0.569	28,100
2026-02-12	0.740	0.740	0.740	0.740	0.569	28,000
2026-02-11	0.735	0.740	0.735	0.740	0.569	102,000
2026-02-10	0.720	0.730	0.720	0.730	0.562	40,500
2026-02-09	0.725	0.725	0.710	0.720	0.554	141,600
2026-02-06	0.715	0.715	0.710	0.710	0.546	143,500
2026-02-05	0.720	0.725	0.710	0.710	0.546	85,600
2026-02-04	0.735	0.735	0.715	0.720	0.554	592,000
2026-02-03	0.740	0.740	0.735	0.735	0.566	49,800
2026-01-30	0.750	0.750	0.740	0.740	0.569	153,600
2026-01-29	0.750	0.750	0.740	0.740	0.569	867,500
2026-01-28	0.755	0.760	0.750	0.755	0.581	263,600
2026-01-27	0.755	0.770	0.755	0.755	0.581	233,300
2026-01-26	0.755	0.770	0.755	0.755	0.581	508,600
2026-01-23	0.750	0.760	0.750	0.750	0.577	385,300
2026-01-22	0.760	0.760	0.750	0.750	0.577	153,800
2026-01-21	0.745	0.765	0.745	0.755	0.581	315,900
2026-01-20	0.755	0.755	0.745	0.745	0.573	123,000

← NewerPage 3 of 21 · 1,218 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.