Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.925	0.925	0.920	0.920	0.708	110,400
2025-01-22	0.945	0.950	0.920	0.920	0.708	790,800
2025-01-21	0.945	0.955	0.940	0.945	0.727	778,300
2025-01-20	0.935	0.955	0.935	0.950	0.731	333,900
2025-01-17	0.930	0.940	0.925	0.935	0.720	563,400
2025-01-16	0.955	0.955	0.930	0.930	0.716	393,600
2025-01-15	1.000	1.010	0.940	0.940	0.723	2,091,800
2025-01-14	0.995	1.020	0.990	1.000	0.770	682,600
2025-01-13	1.010	1.010	0.985	0.995	0.766	552,400
2025-01-10	1.020	1.030	1.000	1.010	0.777	1,000,300
2025-01-09	1.040	1.040	1.020	1.020	0.785	481,400
2025-01-08	1.060	1.060	1.030	1.030	0.793	485,700
2025-01-07	1.070	1.080	1.050	1.070	0.823	690,000
2025-01-06	1.080	1.110	1.070	1.070	0.823	1,172,800
2025-01-03	1.070	1.100	1.070	1.080	0.831	1,078,800
2025-01-02	1.060	1.080	1.060	1.080	0.831	157,800
2024-12-31	1.100	1.100	1.070	1.070	0.823	341,500
2024-12-30	1.050	1.100	1.050	1.100	0.846	959,900
2024-12-27	1.050	1.060	1.050	1.050	0.808	269,500
2024-12-26	1.040	1.070	1.040	1.060	0.816	227,900
2024-12-24	1.050	1.060	1.030	1.040	0.800	243,600
2024-12-23	1.050	1.050	1.030	1.050	0.808	162,100
2024-12-20	1.030	1.060	1.020	1.040	0.800	1,103,500
2024-12-19	1.020	1.030	0.980	1.030	0.793	790,800
2024-12-18	1.060	1.060	1.030	1.030	0.793	420,000
2024-12-17	1.080	1.080	1.060	1.060	0.816	352,500
2024-12-16	1.070	1.090	1.070	1.080	0.831	824,300
2024-12-13	1.080	1.080	1.070	1.070	0.823	447,600
2024-12-12	1.080	1.080	1.070	1.080	0.831	673,400
2024-12-11	1.090	1.100	1.070	1.080	0.831	244,200
2024-12-10	1.080	1.100	1.080	1.090	0.839	1,052,800
2024-12-09	1.090	1.090	1.070	1.080	0.831	415,000
2024-12-06	1.070	1.090	1.060	1.090	0.839	442,700
2024-12-05	1.090	1.090	1.070	1.070	0.823	539,300
2024-12-04	1.080	1.110	1.080	1.090	0.839	568,500
2024-12-03	1.080	1.080	1.070	1.070	0.823	301,800
2024-12-02	1.090	1.090	1.080	1.080	0.831	367,700
2024-11-29	1.110	1.110	1.090	1.110	0.854	285,600
2024-11-28	1.120	1.120	1.090	1.110	0.854	739,500
2024-11-27	1.070	1.100	1.060	1.100	0.846	1,491,400
2024-11-26	1.090	1.090	1.070	1.070	0.823	485,000
2024-11-25	1.090	1.110	1.080	1.100	0.846	394,500
2024-11-22	1.100	1.100	1.070	1.080	0.831	269,300
2024-11-21	1.100	1.100	1.090	1.090	0.839	56,000
2024-11-20	1.120	1.130	1.100	1.120	0.862	211,900
2024-11-19	1.070	1.130	1.070	1.120	0.862	299,400
2024-11-18	1.080	1.090	1.080	1.090	0.839	143,900
2024-11-15	1.080	1.080	1.070	1.070	0.823	330,600
2024-11-14	1.090	1.100	1.080	1.090	0.839	155,300
2024-11-13	1.080	1.090	1.080	1.080	0.831	328,200
2024-11-12	1.110	1.120	1.070	1.080	0.831	1,071,700
2024-11-11	1.110	1.130	1.100	1.130	0.870	139,700
2024-11-08	1.130	1.140	1.110	1.120	0.862	231,300
2024-11-07	1.160	1.170	1.130	1.150	0.885	290,400
2024-11-06	1.110	1.180	1.110	1.160	0.893	714,800
2024-11-05	1.090	1.130	1.090	1.120	0.862	427,000
2024-11-04	1.100	1.110	1.090	1.100	0.846	299,100
2024-11-01	1.070	1.110	1.070	1.100	0.846	669,800
2024-10-30	1.090	1.090	1.070	1.080	0.831	494,200
2024-10-29	1.090	1.100	1.070	1.090	0.839	527,100

← NewerPage 8 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.