Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.605	0.615	0.600	0.615	0.615	109,800
2026-10-15	0.610	0.615	0.605	0.615	0.615	135,100
2026-10-14	0.610	0.615	0.610	0.610	0.610	105,100
2026-10-13	0.615	0.615	0.600	0.610	0.610	212,500
2026-10-12	0.615	0.615	0.605	0.615	0.615	209,100
2026-10-09	0.605	0.615	0.605	0.615	0.615	171,500
2026-10-08	0.615	0.615	0.605	0.605	0.605	296,900
2026-10-07	0.610	0.615	0.610	0.615	0.615	427,300
2026-10-06	0.610	0.615	0.605	0.605	0.605	143,700
2026-10-05	0.615	0.620	0.610	0.610	0.610	440,300
2026-10-02	0.620	0.625	0.615	0.615	0.615	130,700
2026-10-01	0.635	0.635	0.615	0.620	0.620	617,900
2026-09-30	0.625	0.630	0.615	0.625	0.625	280,300
2026-09-29	0.640	0.645	0.620	0.620	0.620	1,416,900
2026-09-28	0.675	0.675	0.635	0.640	0.640	1,563,700
2026-09-25	0.885	0.900	0.885	0.885	0.681	3,343,400
2026-09-24	0.880	0.885	0.875	0.880	0.677	989,900
2026-09-23	0.845	0.890	0.840	0.880	0.677	2,234,600
2026-09-22	0.855	0.855	0.840	0.845	0.650	639,500
2026-09-21	0.855	0.855	0.845	0.850	0.654	920,700
2026-09-18	0.855	0.855	0.840	0.845	0.650	1,200,000
2026-09-17	0.855	0.865	0.850	0.855	0.658	846,900
2026-09-15	0.855	0.865	0.840	0.850	0.654	1,066,200
2026-09-14	0.810	0.935	0.810	0.850	0.654	11,681,000
2026-09-11	0.700	0.700	0.695	0.695	0.535	8,000
2026-09-10	0.700	0.700	0.700	0.700	0.539	31,500
2026-09-09	0.710	0.730	0.695	0.710	0.546	607,600
2026-09-08	0.735	0.745	0.705	0.705	0.543	701,200
2026-09-07	0.740	0.750	0.735	0.740	0.569	114,000
2026-09-04	0.755	0.755	0.745	0.750	0.577	29,500
2026-09-03	0.740	0.750	0.740	0.750	0.577	9,000
2026-09-02	0.750	0.750	0.740	0.750	0.577	109,100
2026-09-01	0.750	0.755	0.740	0.750	0.577	73,900
2026-08-28	0.755	0.795	0.740	0.750	0.577	178,500
2026-08-27	0.770	0.770	0.745	0.755	0.581	149,100
2026-08-26	0.750	0.760	0.750	0.750	0.577	61,700
2026-08-24	0.750	0.755	0.750	0.755	0.581	45,500
2026-08-21	0.740	0.765	0.740	0.765	0.589	103,700
2026-08-20	0.770	0.770	0.740	0.750	0.577	477,500
2026-08-19	0.755	0.780	0.755	0.780	0.600	77,700
2026-08-18	0.765	0.770	0.760	0.760	0.585	467,000
2026-08-17	0.800	0.800	0.765	0.765	0.589	283,300
2026-08-14	0.790	0.795	0.785	0.795	0.612	149,000
2026-08-13	0.785	0.790	0.775	0.790	0.608	48,700
2026-08-12	0.790	0.800	0.785	0.790	0.608	79,400
2026-08-11	0.790	0.795	0.780	0.795	0.612	87,400
2026-08-10	0.790	0.805	0.790	0.795	0.612	54,100
2026-08-07	0.780	0.790	0.775	0.790	0.608	73,700
2026-08-06	0.800	0.800	0.780	0.800	0.616	284,300
2026-08-05	0.800	0.805	0.795	0.800	0.616	168,400
2026-08-04	0.815	0.815	0.800	0.800	0.616	175,700
2026-08-03	0.820	0.830	0.810	0.815	0.627	109,000
2026-07-31	0.815	0.820	0.805	0.820	0.631	131,100
2026-07-30	0.810	0.820	0.810	0.820	0.631	152,400
2026-07-29	0.820	0.830	0.810	0.820	0.631	195,100
2026-07-28	0.840	0.840	0.810	0.825	0.635	383,000
2026-07-27	0.845	0.850	0.835	0.840	0.646	83,500
2026-07-24	0.860	0.860	0.830	0.855	0.658	347,600
2026-07-23	0.855	0.860	0.850	0.855	0.658	1,104,900
2026-07-22	0.800	0.870	0.800	0.855	0.658	1,118,400

Page 1 of 5 · 243 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.