Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.120	1.120	1.080	1.090	0.839	543,300
2024-10-25	1.110	1.120	1.100	1.120	0.862	848,400
2024-10-24	1.130	1.130	1.110	1.110	0.854	881,600
2024-10-23	1.150	1.160	1.120	1.130	0.870	687,100
2024-10-22	1.160	1.160	1.130	1.160	0.893	612,900
2024-10-21	1.220	1.220	1.160	1.170	0.900	863,500
2024-10-18	1.260	1.260	1.200	1.220	0.939	1,465,500
2024-10-17	1.170	1.240	1.170	1.240	0.954	1,906,700
2024-10-16	1.180	1.180	1.150	1.160	0.893	526,800
2024-10-15	1.150	1.180	1.130	1.180	0.908	447,200
2024-10-14	1.170	1.170	1.140	1.150	0.885	293,200
2024-10-11	1.120	1.160	1.110	1.160	0.893	394,700
2024-10-10	1.120	1.140	1.120	1.130	0.870	244,200
2024-10-09	1.120	1.140	1.110	1.130	0.870	1,029,100
2024-10-08	1.100	1.150	1.100	1.120	0.862	716,200
2024-10-07	1.110	1.130	1.090	1.100	0.846	304,800
2024-10-04	1.080	1.120	1.080	1.110	0.854	626,100
2024-10-03	1.100	1.110	1.080	1.090	0.839	420,400
2024-10-02	1.100	1.120	1.080	1.090	0.839	520,000
2024-10-01	1.070	1.110	1.060	1.110	0.854	1,573,800
2024-09-30	1.100	1.130	1.050	1.080	0.831	3,352,400
2024-09-27	1.120	1.130	1.070	1.110	0.854	1,482,200
2024-09-26	1.160	1.160	1.100	1.130	0.870	2,031,600
2024-09-25	1.180	1.230	1.150	1.160	0.893	2,089,200
2024-09-24	1.190	1.190	1.150	1.180	0.908	1,086,900
2024-09-23	1.100	1.220	1.100	1.190	0.916	3,571,700
2024-09-20	1.100	1.130	1.090	1.090	0.839	1,071,200
2024-09-19	1.060	1.120	1.060	1.100	0.846	1,287,700
2024-09-18	1.100	1.100	1.070	1.070	0.823	1,546,400
2024-09-17	1.130	1.130	1.100	1.120	0.862	255,800
2024-09-13	1.110	1.150	1.100	1.130	0.870	1,075,300
2024-09-12	1.090	1.120	1.090	1.110	0.854	181,100
2024-09-11	1.130	1.130	1.060	1.090	0.839	823,900
2024-09-10	1.180	1.200	1.130	1.140	0.877	805,800
2024-09-09	1.160	1.180	1.150	1.170	0.900	259,500
2024-09-06	1.180	1.190	1.150	1.160	0.893	918,000
2024-09-05	1.230	1.230	1.190	1.190	0.916	545,700
2024-09-04	1.230	1.240	1.210	1.220	0.939	619,400
2024-09-03	1.250	1.300	1.240	1.240	0.954	1,933,400
2024-09-02	1.240	1.280	1.220	1.250	0.962	1,946,300
2024-08-30	1.210	1.240	1.190	1.230	0.947	5,356,600
2024-08-29	1.220	1.220	1.160	1.190	0.916	598,500
2024-08-28	1.220	1.270	1.220	1.240	0.954	337,500
2024-08-27	1.250	1.260	1.220	1.240	0.954	542,700
2024-08-26	1.240	1.270	1.230	1.240	0.954	401,000
2024-08-23	1.280	1.300	1.210	1.240	0.954	1,515,600
2024-08-22	1.300	1.320	1.270	1.280	0.985	287,800
2024-08-21	1.300	1.320	1.280	1.310	1.008	533,800
2024-08-20	1.320	1.340	1.290	1.310	1.008	1,023,200
2024-08-19	1.320	1.340	1.300	1.320	1.016	1,337,200
2024-08-16	1.300	1.380	1.280	1.320	1.016	4,263,100
2024-08-15	1.330	1.330	1.280	1.290	0.993	1,858,400
2024-08-14	1.360	1.370	1.330	1.330	1.023	673,700
2024-08-13	1.380	1.380	1.330	1.350	1.039	1,850,200
2024-08-12	1.440	1.450	1.370	1.380	1.062	1,228,600
2024-08-09	1.420	1.450	1.410	1.440	1.108	1,377,200
2024-08-08	1.370	1.400	1.350	1.380	1.062	895,300
2024-08-07	1.310	1.430	1.220	1.410	1.085	3,024,200
2024-08-06	1.270	1.350	1.220	1.310	1.008	3,438,400
2024-08-05	1.380	1.400	1.260	1.270	0.977	5,057,500

← NewerPage 9 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.