Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.300	0.300	0.290	0.290	0.290	70,000
2023-10-25	0.300	0.300	0.300	0.300	0.300	7,500
2023-10-20	0.300	0.305	0.290	0.295	0.295	66,100
2023-10-19	0.300	0.300	0.300	0.300	0.300	50,000
2023-10-17	0.315	0.315	0.310	0.315	0.315	2,500
2023-10-13	0.310	0.310	0.310	0.310	0.310	32,200
2023-10-12	0.295	0.310	0.295	0.310	0.310	182,600
2023-10-11	0.300	0.300	0.295	0.295	0.295	34,100
2023-10-09	0.290	0.290	0.290	0.290	0.290	50,000
2023-10-05	0.290	0.290	0.290	0.290	0.290	100,000
2023-10-04	0.290	0.295	0.290	0.295	0.295	39,800
2023-10-03	0.290	0.300	0.290	0.300	0.300	61,000
2023-10-02	0.295	0.295	0.295	0.295	0.295	74,200
2023-09-29	0.295	0.295	0.295	0.295	0.295	41,600
2023-09-27	0.300	0.300	0.295	0.300	0.300	92,100
2023-09-26	0.295	0.295	0.295	0.295	0.295	7,000
2023-09-25	0.295	0.295	0.295	0.295	0.295	47,000
2023-09-22	0.295	0.295	0.295	0.295	0.295	3,000
2023-09-21	0.300	0.310	0.300	0.310	0.310	88,300
2023-09-20	0.295	0.305	0.285	0.305	0.305	158,100
2023-09-19	0.300	0.310	0.300	0.300	0.300	60,000
2023-09-15	0.295	0.300	0.295	0.300	0.300	10,000
2023-09-14	0.295	0.295	0.290	0.290	0.290	16,100
2023-09-13	0.295	0.295	0.295	0.295	0.295	4,700
2023-09-12	0.300	0.305	0.295	0.300	0.300	34,600
2023-09-11	0.315	0.315	0.300	0.305	0.305	45,200
2023-09-08	0.305	0.315	0.300	0.315	0.315	85,400
2023-09-07	0.300	0.315	0.290	0.310	0.310	245,100
2023-09-06	0.290	0.305	0.290	0.295	0.295	244,500
2023-09-05	0.295	0.305	0.295	0.305	0.305	77,100
2023-09-04	0.300	0.300	0.280	0.295	0.295	335,500
2023-09-01	0.290	0.310	0.290	0.300	0.300	112,600
2023-08-30	0.305	0.305	0.300	0.300	0.300	20,100
2023-08-29	0.315	0.320	0.290	0.315	0.315	209,800
2023-08-28	0.310	0.320	0.305	0.310	0.310	100,100
2023-08-25	0.305	0.310	0.305	0.310	0.310	124,100
2023-08-24	0.295	0.315	0.295	0.305	0.305	1,090,100
2023-08-23	0.295	0.295	0.275	0.290	0.290	10,300
2023-08-22	0.275	0.295	0.275	0.285	0.285	451,200
2023-08-21	0.270	0.285	0.270	0.270	0.270	65,500
2023-08-18	0.270	0.270	0.270	0.270	0.270	4,000
2023-08-17	0.280	0.280	0.280	0.280	0.280	90,000
2023-08-16	0.285	0.285	0.285	0.285	0.285	5,000
2023-08-14	0.275	0.285	0.275	0.285	0.285	119,900
2023-08-10	0.260	0.260	0.260	0.260	0.260	5,000
2023-08-08	0.270	0.270	0.265	0.265	0.265	9,000
2023-08-04	0.270	0.270	0.270	0.270	0.270	1,000
2023-08-03	0.270	0.270	0.270	0.270	0.270	14,900
2023-08-01	0.285	0.285	0.270	0.280	0.280	132,300
2023-07-28	0.285	0.285	0.285	0.285	0.285	30,000
2023-07-27	0.280	0.285	0.270	0.280	0.280	295,800
2023-07-25	0.260	0.270	0.260	0.270	0.270	82,700
2023-07-24	0.260	0.260	0.250	0.250	0.250	655,000
2023-07-21	0.265	0.265	0.265	0.265	0.265	10,000
2023-07-17	0.255	0.275	0.255	0.275	0.275	43,500
2023-07-12	0.255	0.265	0.250	0.265	0.265	124,200
2023-07-11	0.255	0.270	0.250	0.270	0.270	105,700
2023-07-10	0.255	0.270	0.250	0.270	0.270	199,700
2023-07-07	0.260	0.260	0.260	0.260	0.260	8,000
2023-07-06	0.260	0.260	0.260	0.260	0.260	5,000

← NewerPage 12 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.