Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.845	0.855	0.840	0.850	0.654	121,300
2025-10-23	0.850	0.850	0.840	0.840	0.646	133,000
2025-10-22	0.840	0.850	0.840	0.850	0.654	201,000
2025-10-21	0.840	0.850	0.840	0.840	0.646	227,000
2025-10-17	0.865	0.865	0.835	0.835	0.643	357,600
2025-10-16	0.845	0.875	0.845	0.860	0.662	762,600
2025-10-15	0.835	0.845	0.835	0.845	0.650	921,300
2025-10-14	0.850	0.850	0.830	0.830	0.639	266,000
2025-10-13	0.835	0.860	0.825	0.850	0.654	662,000
2025-10-10	0.850	0.860	0.850	0.850	0.654	440,100
2025-10-09	0.840	0.865	0.840	0.850	0.654	824,000
2025-10-08	0.840	0.880	0.825	0.835	0.643	1,976,800
2025-10-07	0.835	0.835	0.830	0.835	0.643	85,000
2025-10-06	0.835	0.845	0.830	0.845	0.650	247,800
2025-10-03	0.845	0.845	0.830	0.835	0.643	515,800
2025-10-02	0.850	0.855	0.845	0.850	0.654	344,500
2025-10-01	0.850	0.860	0.845	0.855	0.658	171,500
2025-09-30	0.840	0.860	0.840	0.860	0.662	298,600
2025-09-29	0.865	0.865	0.840	0.845	0.650	292,900
2025-09-26	0.865	0.870	0.855	0.860	0.662	154,600
2025-09-25	0.855	0.870	0.855	0.865	0.666	267,600
2025-09-24	0.840	0.865	0.840	0.855	0.658	401,700
2025-09-23	0.845	0.845	0.835	0.845	0.650	190,700
2025-09-22	0.840	0.845	0.830	0.845	0.650	180,500
2025-09-19	0.840	0.840	0.835	0.840	0.646	64,600
2025-09-18	0.835	0.845	0.835	0.835	0.643	126,100
2025-09-17	0.825	0.845	0.825	0.830	0.639	195,600
2025-09-12	0.830	0.835	0.825	0.830	0.639	118,900
2025-09-11	0.830	0.840	0.825	0.840	0.646	97,300
2025-09-10	0.840	0.845	0.830	0.830	0.639	155,000
2025-09-09	0.815	0.840	0.815	0.835	0.643	201,400
2025-09-08	0.835	0.835	0.815	0.820	0.631	328,000
2025-09-04	0.830	0.835	0.825	0.835	0.643	145,400
2025-09-03	0.825	0.830	0.820	0.830	0.639	505,900
2025-09-02	0.840	0.855	0.825	0.835	0.643	146,600
2025-08-29	0.875	0.875	0.835	0.840	0.646	904,000
2025-08-28	0.875	0.885	0.875	0.880	0.677	112,600
2025-08-27	0.890	0.890	0.875	0.880	0.677	487,100
2025-08-26	0.890	0.920	0.875	0.890	0.685	1,674,000
2025-08-25	0.890	0.890	0.860	0.870	0.670	384,300
2025-08-22	0.875	0.885	0.865	0.885	0.681	300,100
2025-08-21	0.895	0.895	0.870	0.880	0.677	358,600
2025-08-20	0.880	0.895	0.865	0.885	0.681	575,600
2025-08-19	0.895	0.895	0.875	0.885	0.681	313,100
2025-08-18	0.905	0.910	0.900	0.900	0.693	340,100
2025-08-15	0.900	0.910	0.900	0.910	0.700	196,800
2025-08-14	0.910	0.915	0.900	0.915	0.704	368,600
2025-08-13	0.930	0.935	0.910	0.910	0.700	561,200
2025-08-12	0.920	0.930	0.910	0.930	0.716	160,700
2025-08-11	0.920	0.935	0.900	0.920	0.708	1,341,800
2025-08-08	0.915	0.930	0.910	0.920	0.708	577,300
2025-08-07	0.915	0.920	0.915	0.920	0.708	67,700
2025-08-06	0.910	0.925	0.910	0.920	0.708	288,900
2025-08-05	0.920	0.940	0.915	0.920	0.708	460,600
2025-08-04	0.940	0.940	0.910	0.915	0.704	624,700
2025-08-01	0.965	0.965	0.945	0.950	0.731	644,000
2025-07-31	0.940	0.980	0.940	0.975	0.750	747,400
2025-07-30	0.950	0.950	0.935	0.950	0.731	295,300
2025-07-29	0.975	0.975	0.950	0.950	0.731	688,700
2025-07-28	0.960	0.985	0.950	0.970	0.746	2,458,800

← NewerPage 5 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.