Naim Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	0.650	0.650	0.635	0.640	0.493	294,200
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
2021-10-22	0.675	0.675	0.660	0.665	0.512	573,600
2021-10-21	0.680	0.680	0.670	0.675	0.519	973,300
2021-10-20	0.685	0.685	0.670	0.675	0.519	1,453,700
2021-10-18	0.680	0.690	0.680	0.685	0.527	1,329,800
2021-10-15	0.685	0.690	0.675	0.675	0.519	1,643,700
2021-10-14	0.680	0.685	0.665	0.685	0.527	1,205,200

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.