Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	0.260	0.270	0.260	0.270	0.270	648,000
2022-10-21	0.265	0.265	0.265	0.265	0.265	36,500
2022-10-20	0.275	0.275	0.265	0.270	0.270	36,500
2022-10-19	0.270	0.275	0.270	0.275	0.275	728,100
2022-10-18	0.270	0.270	0.260	0.265	0.265	133,100
2022-10-17	0.265	0.265	0.260	0.260	0.260	127,500
2022-10-14	0.275	0.275	0.265	0.265	0.265	622,700
2022-10-13	0.290	0.290	0.265	0.275	0.275	189,700
2022-10-12	0.300	0.300	0.280	0.280	0.280	69,900
2022-10-11	0.305	0.305	0.295	0.300	0.300	548,500
2022-10-07	0.295	0.310	0.295	0.305	0.305	1,662,300
2022-10-06	0.270	0.295	0.270	0.290	0.290	1,030,300
2022-10-05	0.275	0.275	0.275	0.275	0.275	2,800
2022-10-04	0.265	0.275	0.265	0.275	0.275	243,400
2022-10-03	0.280	0.280	0.265	0.275	0.275	515,000
2022-09-30	0.275	0.285	0.275	0.285	0.285	31,700
2022-09-29	0.285	0.290	0.265	0.275	0.275	232,400
2022-09-28	0.295	0.295	0.270	0.285	0.285	649,000
2022-09-27	0.295	0.295	0.280	0.295	0.295	10,200
2022-09-26	0.285	0.300	0.280	0.290	0.290	109,100
2022-09-23	0.300	0.300	0.280	0.300	0.300	541,500
2022-09-22	0.315	0.315	0.280	0.295	0.295	312,500
2022-09-21	0.325	0.325	0.295	0.295	0.295	211,300
2022-09-20	0.325	0.325	0.305	0.315	0.315	482,300
2022-09-19	0.330	0.330	0.310	0.325	0.325	52,900
2022-09-15	0.330	0.330	0.310	0.325	0.325	159,100
2022-09-14	0.330	0.330	0.315	0.325	0.325	455,900
2022-09-13	0.330	0.330	0.320	0.330	0.330	205,100
2022-09-12	0.300	0.330	0.300	0.330	0.330	508,200
2022-09-09	0.315	0.315	0.300	0.310	0.310	566,500
2022-09-08	0.310	0.315	0.300	0.310	0.310	122,800
2022-09-07	0.305	0.315	0.300	0.315	0.315	540,500
2022-09-06	0.320	0.320	0.305	0.310	0.310	256,000
2022-09-05	0.325	0.330	0.310	0.320	0.320	171,700
2022-09-02	0.335	0.335	0.310	0.330	0.330	632,600
2022-09-01	0.330	0.330	0.305	0.320	0.320	516,500
2022-08-30	0.350	0.355	0.320	0.335	0.335	339,600
2022-08-29	0.320	0.360	0.320	0.350	0.350	1,377,300
2022-08-26	0.300	0.345	0.300	0.345	0.345	1,127,700
2022-08-25	0.305	0.310	0.300	0.310	0.310	115,700
2022-08-24	0.320	0.320	0.300	0.310	0.310	351,400
2022-08-23	0.315	0.315	0.315	0.315	0.315	14,500
2022-08-22	0.320	0.330	0.315	0.315	0.315	337,700
2022-08-19	0.300	0.340	0.295	0.325	0.325	1,708,400
2022-08-18	0.300	0.305	0.290	0.300	0.300	122,000
2022-08-17	0.315	0.315	0.300	0.300	0.300	192,000
2022-08-16	0.285	0.320	0.285	0.305	0.305	748,500
2022-08-12	0.270	0.285	0.270	0.285	0.285	26,000
2022-08-10	0.280	0.280	0.280	0.280	0.280	5,000
2022-08-09	0.265	0.270	0.265	0.270	0.270	47,600
2022-08-08	0.280	0.280	0.275	0.275	0.275	17,400
2022-08-04	0.260	0.260	0.260	0.260	0.260	10,000
2022-08-03	0.270	0.270	0.270	0.270	0.270	10,000
2022-08-02	0.280	0.280	0.280	0.280	0.280	4,500
2022-08-01	0.260	0.260	0.260	0.260	0.260	17,000
2022-07-29	0.260	0.275	0.260	0.270	0.270	29,100
2022-07-28	0.280	0.280	0.280	0.280	0.280	1,000
2022-07-27	0.260	0.280	0.250	0.265	0.265	14,000
2022-07-25	0.260	0.280	0.260	0.280	0.280	6,000
2022-07-22	0.285	0.285	0.285	0.285	0.285	2,000

← NewerPage 15 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.