Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.940	0.970	0.930	0.950	0.731	1,860,900
2025-07-24	0.920	0.930	0.900	0.930	0.716	451,800
2025-07-23	0.905	0.915	0.900	0.915	0.704	196,900
2025-07-22	0.915	0.915	0.905	0.905	0.696	224,700
2025-07-21	0.925	0.925	0.915	0.915	0.704	549,100
2025-07-18	0.905	0.940	0.905	0.930	0.716	393,000
2025-07-17	0.900	0.925	0.900	0.905	0.696	176,200
2025-07-16	0.920	0.920	0.900	0.900	0.693	385,700
2025-07-15	0.940	0.940	0.915	0.920	0.708	656,300
2025-07-14	0.930	0.950	0.920	0.945	0.727	1,725,900
2025-07-11	0.890	0.940	0.890	0.915	0.704	1,373,300
2025-07-10	0.855	0.890	0.855	0.885	0.681	547,000
2025-07-09	0.840	0.850	0.830	0.840	0.646	346,400
2025-07-08	0.850	0.850	0.835	0.850	0.654	413,000
2025-07-07	0.865	0.875	0.850	0.865	0.666	747,100
2025-07-04	0.880	0.895	0.865	0.885	0.681	241,100
2025-07-03	0.850	0.880	0.845	0.880	0.677	817,100
2025-07-02	0.795	0.855	0.795	0.855	0.658	2,487,400
2025-07-01	0.795	0.815	0.780	0.795	0.612	223,200
2025-06-30	0.795	0.825	0.780	0.785	0.604	380,500
2025-06-26	0.790	0.795	0.780	0.795	0.612	72,600
2025-06-25	0.790	0.810	0.790	0.795	0.612	329,900
2025-06-24	0.770	0.790	0.770	0.780	0.600	70,200
2025-06-23	0.780	0.780	0.765	0.770	0.593	181,200
2025-06-20	0.810	0.810	0.790	0.790	0.608	313,700
2025-06-19	0.815	0.820	0.810	0.815	0.627	32,200
2025-06-18	0.830	0.830	0.820	0.820	0.631	279,200
2025-06-17	0.840	0.860	0.835	0.835	0.643	41,800
2025-06-16	0.855	0.855	0.830	0.840	0.646	172,000
2025-06-12	0.840	0.870	0.840	0.870	0.670	180,800
2025-06-11	0.855	0.855	0.840	0.840	0.646	281,800
2025-06-10	0.855	0.870	0.855	0.855	0.658	50,900
2025-06-09	0.860	0.875	0.855	0.855	0.658	18,000
2025-06-06	0.860	0.875	0.850	0.870	0.670	35,300
2025-06-05	0.860	0.870	0.855	0.860	0.662	145,200
2025-06-04	0.850	0.870	0.850	0.870	0.670	361,800
2025-06-03	0.865	0.870	0.850	0.850	0.654	548,600
2025-05-30	0.885	0.885	0.865	0.870	0.670	213,800
2025-05-29	0.880	0.900	0.880	0.880	0.677	240,200
2025-05-28	0.890	0.895	0.885	0.885	0.681	579,000
2025-05-27	0.915	0.925	0.900	0.915	0.704	583,400
2025-05-26	0.905	0.920	0.900	0.900	0.693	34,900
2025-05-23	0.905	0.925	0.895	0.905	0.696	408,800
2025-05-22	0.880	0.910	0.880	0.905	0.696	286,800
2025-05-21	0.920	0.925	0.890	0.890	0.685	804,000
2025-05-20	0.935	0.935	0.920	0.925	0.712	333,000
2025-05-19	0.955	0.955	0.920	0.930	0.716	716,400
2025-05-16	0.950	0.955	0.935	0.955	0.735	337,200
2025-05-15	0.970	0.990	0.945	0.950	0.731	1,821,100
2025-05-14	0.955	0.975	0.945	0.965	0.743	2,950,800
2025-05-13	0.950	0.960	0.940	0.950	0.731	1,172,600
2025-05-09	0.870	0.955	0.870	0.940	0.723	1,055,500
2025-05-08	0.880	0.885	0.865	0.870	0.670	12,858,200
2025-05-07	0.875	0.890	0.875	0.880	0.677	676,000
2025-05-06	0.885	0.890	0.875	0.875	0.673	3,861,700
2025-05-05	0.900	0.905	0.875	0.890	0.685	2,586,100
2025-05-02	0.875	0.900	0.865	0.890	0.685	401,400
2025-04-30	0.900	0.900	0.880	0.880	0.677	64,000
2025-04-29	0.920	0.925	0.880	0.900	0.693	2,749,000
2025-04-28	0.875	0.920	0.875	0.920	0.708	3,679,300

← NewerPage 6 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.