Naim Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.755	0.770	0.755	0.755	0.581	508,600
2026-01-23	0.750	0.760	0.750	0.750	0.577	385,300
2026-01-22	0.760	0.760	0.750	0.750	0.577	153,800
2026-01-21	0.745	0.765	0.745	0.755	0.581	315,900
2026-01-20	0.755	0.755	0.745	0.745	0.573	123,000
2026-01-19	0.750	0.755	0.745	0.755	0.581	139,500
2026-01-16	0.780	0.800	0.750	0.770	0.593	859,000
2026-01-15	0.795	0.795	0.780	0.780	0.600	478,800
2026-01-14	0.805	0.810	0.790	0.800	0.616	60,400
2026-01-13	0.770	0.830	0.770	0.805	0.619	377,700
2026-01-12	0.770	0.775	0.765	0.770	0.593	137,000
2026-01-09	0.750	0.765	0.750	0.765	0.589	322,800
2026-01-08	0.745	0.760	0.745	0.745	0.573	1,642,500
2026-01-07	0.740	0.740	0.735	0.740	0.569	336,100
2026-01-06	0.745	0.755	0.730	0.755	0.581	152,900
2026-01-05	0.760	0.760	0.680	0.750	0.577	654,100
2026-01-02	0.775	0.775	0.760	0.760	0.585	115,100
2025-12-31	0.780	0.780	0.780	0.780	0.600	2,000
2025-12-30	0.760	0.765	0.760	0.760	0.585	193,000
2025-12-29	0.770	0.770	0.765	0.765	0.589	143,500
2025-12-26	0.770	0.770	0.770	0.770	0.593	8,000
2025-12-24	0.770	0.775	0.765	0.770	0.593	87,500
2025-12-23	0.770	0.775	0.770	0.770	0.593	76,000
2025-12-22	0.785	0.785	0.775	0.775	0.596	113,400
2025-12-19	0.795	0.795	0.780	0.790	0.608	158,600
2025-12-18	0.770	0.770	0.770	0.770	0.593	70,100
2025-12-17	0.770	0.770	0.770	0.770	0.593	30,200
2025-12-16	0.775	0.775	0.770	0.770	0.593	282,800
2025-12-15	0.770	0.775	0.770	0.775	0.596	53,000
2025-12-12	0.780	0.785	0.770	0.770	0.593	344,000
2025-12-11	0.785	0.785	0.780	0.780	0.600	375,000
2025-12-10	0.790	0.800	0.785	0.795	0.612	140,000
2025-12-09	0.775	0.800	0.770	0.780	0.600	60,000
2025-12-08	0.775	0.780	0.775	0.780	0.600	23,100
2025-12-05	0.775	0.780	0.775	0.780	0.600	286,000
2025-12-04	0.780	0.780	0.780	0.780	0.600	86,500
2025-12-03	0.775	0.775	0.770	0.770	0.593	120,200
2025-12-02	0.785	0.785	0.740	0.765	0.589	825,000
2025-12-01	0.785	0.785	0.785	0.785	0.604	12,400
2025-11-28	0.765	0.790	0.765	0.785	0.604	343,600
2025-11-27	0.790	0.790	0.775	0.775	0.596	363,100
2025-11-26	0.800	0.800	0.785	0.790	0.608	265,900
2025-11-25	0.790	0.805	0.790	0.805	0.619	386,200
2025-11-24	0.805	0.805	0.795	0.795	0.612	346,400
2025-11-21	0.795	0.810	0.795	0.805	0.619	302,700
2025-11-20	0.815	0.820	0.800	0.805	0.619	196,500
2025-11-19	0.810	0.810	0.800	0.810	0.623	4,500
2025-11-18	0.800	0.810	0.795	0.795	0.612	185,100
2025-11-17	0.800	0.805	0.800	0.800	0.616	46,100
2025-11-14	0.805	0.805	0.800	0.805	0.619	330,100
2025-11-13	0.810	0.810	0.805	0.805	0.619	382,000
2025-11-12	0.810	0.810	0.810	0.810	0.623	35,900
2025-11-11	0.805	0.825	0.805	0.810	0.623	108,000
2025-11-10	0.815	0.815	0.805	0.810	0.623	46,200
2025-11-07	0.800	0.810	0.800	0.800	0.616	44,000
2025-11-06	0.805	0.820	0.800	0.800	0.616	245,100
2025-11-05	0.800	0.815	0.800	0.815	0.627	69,600
2025-11-04	0.810	0.820	0.800	0.800	0.616	389,400
2025-11-03	0.820	0.820	0.810	0.810	0.623	506,600
2025-10-31	0.830	0.830	0.820	0.825	0.635	246,100

← NewerPage 4 of 21 · 1,223 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.