Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.270	0.280	0.270	0.280	0.280	10,100
2022-03-18	0.280	0.280	0.280	0.280	0.280	39,700
2022-03-15	0.275	0.300	0.265	0.300	0.300	199,700
2022-03-14	0.275	0.275	0.275	0.275	0.275	8,000
2022-03-11	0.275	0.290	0.275	0.290	0.290	2,100
2022-03-10	0.275	0.290	0.275	0.290	0.290	42,300
2022-03-09	0.280	0.290	0.265	0.290	0.290	114,900
2022-03-08	0.275	0.280	0.275	0.280	0.280	5,200
2022-03-07	0.280	0.280	0.280	0.280	0.280	2,000
2022-03-04	0.280	0.300	0.280	0.300	0.300	3,100
2022-03-03	0.300	0.300	0.300	0.300	0.300	15,200
2022-03-02	0.280	0.290	0.280	0.280	0.280	27,600
2022-03-01	0.290	0.290	0.290	0.290	0.290	14,200
2022-02-28	0.290	0.290	0.285	0.290	0.290	103,000
2022-02-24	0.300	0.300	0.280	0.295	0.295	306,100
2022-02-23	0.295	0.300	0.295	0.295	0.295	140,700
2022-02-22	0.300	0.300	0.295	0.300	0.300	55,000
2022-02-21	0.300	0.320	0.295	0.300	0.300	31,100
2022-02-18	0.300	0.310	0.300	0.300	0.300	29,500
2022-02-17	0.300	0.300	0.300	0.300	0.300	44,200
2022-02-16	0.300	0.305	0.295	0.300	0.300	109,000
2022-02-15	0.300	0.300	0.300	0.300	0.300	20,000
2022-02-14	0.300	0.305	0.295	0.295	0.295	48,800
2022-02-11	0.305	0.305	0.300	0.305	0.305	6,800
2022-02-10	0.305	0.305	0.300	0.305	0.305	26,600
2022-02-09	0.295	0.305	0.295	0.305	0.305	200,200
2022-02-08	0.300	0.300	0.295	0.300	0.300	37,400
2022-02-07	0.290	0.300	0.285	0.300	0.300	176,700
2022-02-04	0.290	0.290	0.285	0.290	0.290	134,800
2022-02-03	0.295	0.310	0.295	0.295	0.295	150,800
2022-01-31	0.280	0.295	0.275	0.295	0.295	229,700
2022-01-28	0.285	0.285	0.280	0.280	0.280	54,200
2022-01-27	0.285	0.285	0.280	0.285	0.285	110,300
2022-01-26	0.285	0.300	0.285	0.290	0.290	181,600
2022-01-25	0.285	0.290	0.280	0.280	0.280	351,900
2022-01-24	0.295	0.295	0.285	0.295	0.295	292,100
2022-01-21	0.300	0.300	0.295	0.300	0.300	380,900
2022-01-20	0.305	0.305	0.300	0.305	0.305	284,200
2022-01-19	0.310	0.310	0.300	0.305	0.305	242,800
2022-01-17	0.310	0.315	0.310	0.315	0.315	353,300
2022-01-14	0.320	0.320	0.310	0.320	0.320	551,100
2022-01-13	0.330	0.330	0.320	0.320	0.320	566,800
2022-01-12	0.330	0.330	0.330	0.330	0.330	235,600
2022-01-11	0.340	0.340	0.325	0.330	0.330	897,800
2022-01-10	0.340	0.355	0.340	0.340	0.340	1,326,100
2022-01-07	0.325	0.345	0.325	0.345	0.345	1,483,200
2022-01-06	0.330	0.335	0.325	0.325	0.325	172,900
2022-01-05	0.320	0.340	0.320	0.335	0.335	696,100
2022-01-04	0.320	0.320	0.315	0.320	0.320	445,200
2022-01-03	0.320	0.325	0.320	0.320	0.320	305,400
2021-12-31	0.320	0.325	0.315	0.320	0.320	1,015,700
2021-12-30	0.325	0.340	0.325	0.330	0.330	1,857,900
2021-12-29	0.335	0.340	0.325	0.325	0.325	568,900
2021-12-28	0.340	0.345	0.340	0.340	0.340	80,900
2021-12-27	0.335	0.345	0.335	0.345	0.345	126,000
2021-12-24	0.345	0.345	0.340	0.340	0.340	57,700
2021-12-23	0.340	0.350	0.340	0.345	0.345	138,500
2021-12-22	0.340	0.345	0.335	0.345	0.345	202,900
2021-12-21	0.340	0.345	0.335	0.340	0.340	203,000
2021-12-20	0.355	0.360	0.345	0.350	0.350	314,500

← NewerPage 17 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.