Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.850	0.870	0.830	0.870	0.670	549,800
2025-04-24	0.830	0.850	0.780	0.830	0.639	631,900
2025-04-23	0.765	0.810	0.760	0.810	0.623	262,000
2025-04-22	0.745	0.765	0.745	0.765	0.589	126,400
2025-04-21	0.755	0.765	0.740	0.760	0.585	424,000
2025-04-18	0.745	0.765	0.745	0.745	0.573	1,793,100
2025-04-17	0.745	0.750	0.740	0.745	0.573	1,096,300
2025-04-16	0.750	0.755	0.740	0.745	0.573	4,134,500
2025-04-15	0.770	0.775	0.735	0.755	0.581	1,991,700
2025-04-14	0.760	0.765	0.730	0.755	0.581	1,435,200
2025-04-11	0.740	0.740	0.710	0.725	0.558	2,381,900
2025-04-10	0.680	0.730	0.680	0.730	0.562	4,218,300
2025-04-09	0.720	0.720	0.655	0.665	0.512	835,200
2025-04-08	0.765	0.770	0.730	0.740	0.569	498,500
2025-04-07	0.820	0.820	0.745	0.765	0.589	225,800
2025-04-04	0.825	0.835	0.825	0.835	0.643	56,900
2025-04-03	0.835	0.835	0.835	0.835	0.643	8,200
2025-04-02	0.835	0.850	0.835	0.850	0.654	73,700
2025-03-28	0.850	0.855	0.840	0.845	0.650	101,500
2025-03-27	0.840	0.860	0.835	0.860	0.662	65,400
2025-03-26	0.835	0.840	0.830	0.835	0.643	295,300
2025-03-25	0.845	0.850	0.835	0.850	0.654	63,900
2025-03-24	0.830	0.835	0.830	0.830	0.639	127,500
2025-03-21	0.830	0.840	0.830	0.835	0.643	110,800
2025-03-20	0.830	0.855	0.830	0.845	0.650	276,600
2025-03-19	0.870	0.870	0.830	0.830	0.639	485,600
2025-03-17	0.850	0.880	0.840	0.865	0.666	232,100
2025-03-14	0.810	0.845	0.805	0.840	0.646	183,700
2025-03-13	0.815	0.825	0.805	0.820	0.631	630,600
2025-03-12	0.820	0.820	0.800	0.805	0.619	74,600
2025-03-11	0.845	0.845	0.805	0.805	0.619	102,700
2025-03-10	0.850	0.850	0.835	0.850	0.654	102,400
2025-03-07	0.865	0.875	0.860	0.860	0.662	68,200
2025-03-06	0.880	0.900	0.880	0.880	0.677	159,100
2025-03-05	0.860	0.880	0.860	0.880	0.677	194,600
2025-03-04	0.890	0.890	0.850	0.865	0.666	228,700
2025-03-03	0.890	0.905	0.890	0.900	0.693	29,700
2025-02-28	0.895	0.900	0.885	0.890	0.685	154,700
2025-02-27	0.920	0.930	0.885	0.895	0.689	1,260,800
2025-02-26	0.890	0.890	0.870	0.870	0.670	79,300
2025-02-25	0.880	0.895	0.870	0.870	0.670	185,300
2025-02-24	0.895	0.900	0.885	0.890	0.685	197,000
2025-02-21	0.900	0.900	0.890	0.900	0.693	169,800
2025-02-20	0.900	0.915	0.900	0.905	0.696	195,000
2025-02-19	0.925	0.935	0.900	0.900	0.693	388,800
2025-02-18	0.920	0.940	0.910	0.920	0.708	152,700
2025-02-17	0.920	0.920	0.915	0.915	0.704	84,800
2025-02-14	0.935	0.935	0.915	0.920	0.708	122,600
2025-02-13	0.935	0.935	0.930	0.935	0.720	147,000
2025-02-12	0.940	0.940	0.930	0.940	0.723	51,400
2025-02-10	0.920	0.935	0.920	0.930	0.716	40,000
2025-02-07	0.920	0.925	0.920	0.925	0.712	42,300
2025-02-06	0.915	0.925	0.915	0.920	0.708	241,400
2025-02-05	0.935	0.935	0.910	0.910	0.700	176,200
2025-02-04	0.895	0.910	0.895	0.910	0.700	42,800
2025-02-03	0.930	0.930	0.900	0.900	0.693	147,400
2025-01-31	0.920	0.930	0.915	0.930	0.716	120,000
2025-01-28	0.905	0.920	0.900	0.920	0.708	194,800
2025-01-27	0.920	0.920	0.910	0.910	0.700	401,400
2025-01-24	0.915	0.925	0.915	0.920	0.708	111,900

← NewerPage 7 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.