Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.350	0.365	0.345	0.350	0.350	175,200
2024-01-23	0.350	0.365	0.340	0.360	0.360	227,500
2024-01-22	0.370	0.370	0.345	0.355	0.355	79,400
2024-01-19	0.350	0.360	0.340	0.360	0.360	255,300
2024-01-18	0.350	0.360	0.335	0.350	0.350	651,800
2024-01-17	0.385	0.385	0.350	0.350	0.350	1,010,000
2024-01-16	0.380	0.400	0.375	0.380	0.380	1,241,100
2024-01-15	0.375	0.385	0.375	0.385	0.385	231,600
2024-01-12	0.390	0.390	0.375	0.380	0.380	498,700
2024-01-11	0.415	0.415	0.390	0.390	0.390	312,600
2024-01-10	0.410	0.415	0.390	0.415	0.415	708,500
2024-01-09	0.390	0.425	0.390	0.410	0.410	1,678,300
2024-01-08	0.385	0.395	0.380	0.390	0.390	383,100
2024-01-05	0.390	0.395	0.380	0.385	0.385	563,800
2024-01-04	0.380	0.395	0.380	0.390	0.390	918,200
2024-01-03	0.375	0.390	0.370	0.375	0.375	745,700
2024-01-02	0.375	0.385	0.370	0.380	0.380	429,700
2023-12-29	0.400	0.400	0.375	0.375	0.375	1,074,500
2023-12-28	0.415	0.420	0.395	0.400	0.400	876,700
2023-12-27	0.410	0.440	0.400	0.415	0.415	3,385,600
2023-12-26	0.400	0.410	0.395	0.405	0.405	621,400
2023-12-22	0.390	0.415	0.390	0.410	0.410	1,404,800
2023-12-21	0.395	0.395	0.390	0.390	0.390	343,400
2023-12-20	0.405	0.415	0.390	0.395	0.395	973,400
2023-12-19	0.385	0.415	0.385	0.405	0.405	2,552,800
2023-12-18	0.380	0.390	0.370	0.385	0.385	798,800
2023-12-15	0.390	0.390	0.370	0.380	0.380	407,900
2023-12-14	0.380	0.390	0.380	0.380	0.380	220,400
2023-12-13	0.405	0.410	0.375	0.385	0.385	1,600,900
2023-12-12	0.370	0.400	0.360	0.395	0.395	2,796,000
2023-12-11	0.375	0.375	0.360	0.365	0.365	553,500
2023-12-08	0.370	0.380	0.360	0.365	0.365	353,400
2023-12-07	0.385	0.390	0.365	0.370	0.370	1,044,000
2023-12-06	0.355	0.390	0.355	0.385	0.385	2,152,800
2023-12-05	0.350	0.360	0.350	0.355	0.355	636,600
2023-12-04	0.360	0.370	0.350	0.355	0.355	1,068,700
2023-12-01	0.380	0.380	0.355	0.360	0.360	1,062,300
2023-11-30	0.390	0.395	0.375	0.375	0.375	1,130,900
2023-11-29	0.355	0.400	0.350	0.390	0.390	4,271,400
2023-11-28	0.350	0.375	0.350	0.355	0.355	2,579,600
2023-11-27	0.350	0.365	0.350	0.355	0.355	799,400
2023-11-24	0.360	0.365	0.350	0.355	0.355	1,099,000
2023-11-23	0.385	0.385	0.360	0.370	0.370	1,935,600
2023-11-22	0.385	0.400	0.375	0.390	0.390	838,300
2023-11-21	0.385	0.415	0.385	0.390	0.390	3,687,900
2023-11-20	0.405	0.420	0.385	0.385	0.385	1,808,900
2023-11-17	0.435	0.440	0.405	0.415	0.415	1,885,100
2023-11-16	0.425	0.495	0.425	0.435	0.435	16,621,699
2023-11-15	0.420	0.425	0.395	0.415	0.415	1,504,000
2023-11-14	0.435	0.450	0.380	0.415	0.415	4,173,300
2023-11-10	0.325	0.515	0.325	0.430	0.430	24,863,699
2023-11-09	0.290	0.335	0.290	0.325	0.325	1,126,900
2023-11-08	0.295	0.305	0.295	0.300	0.300	65,500
2023-11-07	0.290	0.290	0.285	0.285	0.285	80,000
2023-11-06	0.285	0.295	0.280	0.295	0.295	90,900
2023-11-03	0.290	0.290	0.290	0.290	0.290	28,000
2023-11-01	0.285	0.285	0.285	0.285	0.285	1,000
2023-10-31	0.290	0.290	0.290	0.290	0.290	35,000
2023-10-30	0.290	0.290	0.290	0.290	0.290	45,000
2023-10-27	0.295	0.295	0.290	0.290	0.290	43,000

← NewerPage 11 of 18 · 1,060 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.