Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 5073.KLSE stock page

Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.660	0.660	0.640	0.650	0.500	470,100
2021-11-16	0.660	0.670	0.660	0.660	0.508	121,500
2021-11-15	0.680	0.680	0.660	0.660	0.508	340,300
2021-11-12	0.670	0.675	0.670	0.675	0.519	340,600
2021-11-11	0.660	0.675	0.660	0.670	0.516	454,700
2021-11-10	0.665	0.670	0.665	0.665	0.512	240,200
2021-11-09	0.685	0.685	0.660	0.665	0.512	272,300
2021-11-08	0.690	0.700	0.680	0.680	0.523	2,750,500
2021-11-05	0.670	0.685	0.670	0.685	0.527	1,598,700
2021-11-03	0.655	0.665	0.645	0.650	0.500	347,100
2021-11-02	0.650	0.660	0.650	0.650	0.500	295,500
2021-11-01	0.670	0.670	0.645	0.650	0.500	825,400
2021-10-29	0.670	0.675	0.665	0.675	0.519	696,900
2021-10-28	0.655	0.675	0.650	0.665	0.512	1,289,500
2021-10-27	0.660	0.660	0.650	0.650	0.500	874,500
2021-10-26	0.660	0.665	0.655	0.660	0.508	419,100
2021-10-25	0.665	0.665	0.655	0.660	0.508	755,200

← NewerPage 21 of 21 · 1,217 trading days

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.