Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	0.535	0.540	0.535	0.540	0.416	43,300
2022-05-17	0.525	0.540	0.520	0.535	0.412	111,200
2022-05-13	0.550	0.550	0.540	0.550	0.423	88,000
2022-05-12	0.575	0.575	0.550	0.550	0.423	25,600
2022-05-11	0.575	0.575	0.575	0.575	0.443	6,700
2022-05-10	0.550	0.555	0.545	0.555	0.427	99,000
2022-05-09	0.560	0.565	0.555	0.555	0.427	97,200
2022-05-06	0.560	0.570	0.560	0.570	0.439	30,000
2022-05-05	0.570	0.580	0.570	0.575	0.443	99,400
2022-04-28	0.555	0.575	0.555	0.575	0.443	16,500
2022-04-27	0.570	0.570	0.550	0.550	0.423	45,000
2022-04-26	0.570	0.585	0.570	0.575	0.443	22,500
2022-04-25	0.580	0.600	0.570	0.570	0.439	193,700
2022-04-22	0.595	0.595	0.590	0.590	0.454	190,000
2022-04-21	0.600	0.600	0.595	0.595	0.458	190,500
2022-04-20	0.595	0.600	0.595	0.600	0.462	36,200
2022-04-18	0.595	0.600	0.595	0.595	0.458	53,000
2022-04-15	0.595	0.595	0.595	0.595	0.458	10,000
2022-04-14	0.600	0.600	0.585	0.595	0.458	16,000
2022-04-13	0.595	0.600	0.595	0.595	0.458	40,400
2022-04-12	0.595	0.595	0.595	0.595	0.458	64,300
2022-04-11	0.585	0.610	0.585	0.595	0.458	600,200
2022-04-08	0.570	0.580	0.570	0.580	0.446	124,000
2022-04-07	0.570	0.575	0.570	0.570	0.439	382,300
2022-04-06	0.560	0.580	0.560	0.570	0.439	428,100
2022-04-05	0.550	0.555	0.550	0.555	0.427	89,700
2022-04-04	0.535	0.545	0.535	0.545	0.419	92,600
2022-04-01	0.545	0.545	0.535	0.535	0.412	14,900
2022-03-31	0.540	0.545	0.535	0.540	0.416	100,100
2022-03-30	0.530	0.540	0.530	0.540	0.416	61,400
2022-03-29	0.530	0.530	0.530	0.530	0.408	78,900
2022-03-28	0.530	0.530	0.530	0.530	0.408	15,000
2022-03-25	0.540	0.540	0.525	0.525	0.404	202,800
2022-03-24	0.535	0.540	0.525	0.540	0.416	59,400
2022-03-23	0.530	0.535	0.520	0.535	0.412	66,000
2022-03-22	0.530	0.530	0.520	0.520	0.400	51,000
2022-03-21	0.525	0.525	0.525	0.525	0.404	2,000
2022-03-18	0.525	0.530	0.525	0.525	0.404	87,100
2022-03-17	0.510	0.525	0.510	0.515	0.396	21,100
2022-03-16	0.500	0.525	0.500	0.510	0.392	74,200
2022-03-15	0.500	0.515	0.500	0.500	0.385	62,900
2022-03-14	0.510	0.510	0.505	0.505	0.389	98,400
2022-03-11	0.515	0.515	0.505	0.510	0.392	32,100
2022-03-10	0.510	0.510	0.505	0.510	0.392	321,900
2022-03-09	0.495	0.505	0.495	0.505	0.389	111,400
2022-03-08	0.500	0.500	0.490	0.490	0.377	161,600
2022-03-07	0.530	0.530	0.500	0.505	0.389	743,100
2022-03-04	0.555	0.555	0.520	0.530	0.408	872,500
2022-03-03	0.565	0.565	0.550	0.550	0.423	571,800
2022-03-02	0.570	0.575	0.565	0.565	0.435	424,800
2022-03-01	0.570	0.570	0.565	0.565	0.435	271,900
2022-02-28	0.580	0.585	0.575	0.575	0.443	551,400
2022-02-25	0.600	0.600	0.575	0.580	0.446	1,375,400
2022-02-24	0.610	0.625	0.605	0.605	0.466	1,322,100
2022-02-23	0.605	0.610	0.605	0.610	0.469	299,300
2022-02-22	0.610	0.615	0.605	0.605	0.466	313,400
2022-02-21	0.610	0.615	0.610	0.615	0.473	404,400
2022-02-18	0.605	0.615	0.605	0.610	0.469	174,100
2022-02-17	0.610	0.610	0.610	0.610	0.469	221,700
2022-02-16	0.605	0.610	0.605	0.605	0.466	205,000

← NewerPage 19 of 21 · 1,217 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.