Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.410	0.415	0.380	0.405	0.405	704,100
2024-04-24	0.400	0.415	0.390	0.405	0.405	563,100
2024-04-23	0.355	0.405	0.355	0.400	0.400	2,881,300
2024-04-22	0.360	0.365	0.355	0.360	0.360	286,500
2024-04-19	0.370	0.375	0.355	0.360	0.360	994,100
2024-04-18	0.375	0.390	0.375	0.375	0.375	1,648,000
2024-04-17	0.370	0.385	0.370	0.380	0.380	763,900
2024-04-16	0.385	0.385	0.370	0.370	0.370	697,300
2024-04-15	0.390	0.395	0.380	0.385	0.385	1,238,800
2024-04-12	0.395	0.410	0.390	0.400	0.400	1,191,600
2024-04-09	0.400	0.415	0.390	0.395	0.395	1,892,100
2024-04-08	0.405	0.410	0.395	0.400	0.400	1,120,000
2024-04-05	0.430	0.430	0.405	0.410	0.410	1,644,900
2024-04-04	0.380	0.465	0.380	0.430	0.430	19,596,100
2024-04-03	0.335	0.375	0.335	0.375	0.375	1,557,700
2024-04-02	0.340	0.345	0.330	0.340	0.340	213,300
2024-04-01	0.330	0.335	0.330	0.335	0.335	63,400
2024-03-29	0.330	0.330	0.330	0.330	0.330	46,000
2024-03-27	0.330	0.330	0.330	0.330	0.330	12,200
2024-03-26	0.345	0.345	0.335	0.335	0.335	33,000
2024-03-25	0.350	0.350	0.345	0.350	0.350	40,100
2024-03-22	0.330	0.330	0.330	0.330	0.330	200,000
2024-03-21	0.330	0.330	0.330	0.330	0.330	160,000
2024-03-20	0.350	0.350	0.335	0.345	0.345	47,100
2024-03-19	0.335	0.345	0.335	0.345	0.345	68,600
2024-03-18	0.350	0.350	0.345	0.345	0.345	42,100
2024-03-15	0.335	0.350	0.335	0.335	0.335	13,600
2024-03-14	0.340	0.340	0.335	0.335	0.335	146,500
2024-03-13	0.340	0.350	0.340	0.350	0.350	51,500
2024-03-12	0.335	0.350	0.330	0.340	0.340	56,800
2024-03-11	0.355	0.355	0.330	0.340	0.340	11,200
2024-03-08	0.330	0.335	0.330	0.330	0.330	105,900
2024-03-07	0.340	0.340	0.335	0.335	0.335	76,200
2024-03-06	0.335	0.350	0.335	0.340	0.340	64,500
2024-03-05	0.335	0.335	0.330	0.335	0.335	44,100
2024-03-04	0.330	0.335	0.330	0.335	0.335	125,400
2024-03-01	0.335	0.340	0.330	0.340	0.340	39,300
2024-02-29	0.335	0.340	0.335	0.340	0.340	149,900
2024-02-28	0.345	0.345	0.335	0.345	0.345	221,900
2024-02-27	0.350	0.350	0.345	0.350	0.350	176,600
2024-02-26	0.345	0.350	0.340	0.350	0.350	274,500
2024-02-23	0.365	0.365	0.350	0.355	0.355	159,300
2024-02-22	0.365	0.365	0.350	0.365	0.365	260,200
2024-02-21	0.355	0.375	0.350	0.365	0.365	1,627,100
2024-02-20	0.345	0.355	0.345	0.350	0.350	107,300
2024-02-19	0.345	0.350	0.345	0.350	0.350	160,000
2024-02-16	0.345	0.350	0.345	0.345	0.345	220,000
2024-02-15	0.350	0.350	0.345	0.345	0.345	205,000
2024-02-14	0.350	0.360	0.350	0.360	0.360	72,900
2024-02-13	0.340	0.360	0.340	0.355	0.355	1,140,800
2024-02-09	0.335	0.340	0.335	0.340	0.340	58,100
2024-02-08	0.340	0.340	0.335	0.335	0.335	90,000
2024-02-07	0.335	0.345	0.335	0.345	0.345	30,200
2024-02-06	0.330	0.345	0.330	0.335	0.335	260,000
2024-02-05	0.335	0.340	0.330	0.340	0.340	139,700
2024-02-02	0.340	0.345	0.335	0.345	0.345	90,200
2024-01-31	0.350	0.350	0.345	0.345	0.345	123,000
2024-01-30	0.360	0.360	0.345	0.345	0.345	123,200
2024-01-29	0.360	0.360	0.350	0.350	0.350	91,800
2024-01-26	0.350	0.360	0.350	0.360	0.360	72,300

← NewerPage 10 of 18 · 1,064 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-26	0.0080 MYR
2019-11-11	0.0080 MYR
2019-05-14	0.0080 MYR

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