Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.250	0.250	0.250	0.250	0.250	0
2026-04-30	0.245	0.260	0.245	0.250	0.250	2,200
2026-04-29	0.260	0.265	0.250	0.260	0.260	20,600
2026-04-28	0.255	0.270	0.245	0.250	0.250	69,200
2026-04-27	0.255	0.285	0.255	0.275	0.275	18,300
2026-04-24	0.250	0.290	0.250	0.290	0.290	62,400
2026-04-23	0.250	0.275	0.250	0.270	0.270	6,200
2026-04-22	0.260	0.275	0.255	0.260	0.260	16,500
2026-04-21	0.270	0.280	0.270	0.280	0.280	4,400
2026-04-20	0.290	0.290	0.270	0.285	0.285	10,100
2026-04-17	0.285	0.290	0.270	0.270	0.270	22,200
2026-04-16	0.290	0.290	0.290	0.290	0.290	0
2026-04-15	0.305	0.310	0.280	0.290	0.290	123,700
2026-04-14	0.310	0.310	0.310	0.310	0.310	0
2026-04-13	0.310	0.310	0.310	0.310	0.310	0
2026-04-10	0.310	0.310	0.310	0.310	0.310	0
2026-04-09	0.310	0.310	0.310	0.310	0.310	0
2026-04-08	0.310	0.310	0.310	0.310	0.310	0
2026-04-07	0.310	0.310	0.310	0.310	0.310	0
2026-04-06	0.310	0.310	0.310	0.310	0.310	0
2026-04-03	0.310	0.310	0.310	0.310	0.310	0
2026-04-02	0.310	0.310	0.310	0.310	0.310	100
2026-04-01	0.280	0.280	0.280	0.280	0.280	50,000
2026-03-31	0.310	0.310	0.310	0.310	0.310	0
2026-03-30	0.280	0.310	0.270	0.310	0.310	64,700
2026-03-27	0.270	0.300	0.270	0.300	0.300	50,100
2026-03-26	0.300	0.300	0.300	0.300	0.300	100
2026-03-25	0.285	0.290	0.285	0.285	0.285	100,100
2026-03-24	0.300	0.300	0.300	0.300	0.300	0
2026-03-20	0.300	0.300	0.300	0.300	0.300	0
2026-03-19	0.295	0.300	0.285	0.300	0.300	18,700
2026-03-18	0.300	0.300	0.300	0.300	0.300	0
2026-03-17	0.300	0.300	0.300	0.300	0.300	0
2026-03-16	0.250	0.300	0.250	0.300	0.300	5,100
2026-03-13	0.300	0.300	0.300	0.300	0.300	0
2026-03-12	0.250	0.300	0.250	0.300	0.300	21,500
2026-03-11	0.290	0.300	0.280	0.300	0.300	159,300
2026-03-10	0.300	0.300	0.280	0.300	0.300	50,100
2026-03-09	0.260	0.285	0.260	0.285	0.285	40,100
2026-03-06	0.280	0.285	0.270	0.285	0.285	40,200
2026-03-05	0.310	0.310	0.310	0.310	0.310	100
2026-03-04	0.280	0.300	0.280	0.300	0.300	100,100
2026-03-03	0.320	0.320	0.320	0.320	0.320	0
2026-03-02	0.320	0.320	0.320	0.320	0.320	0
2026-02-27	0.265	0.320	0.265	0.320	0.320	18,100
2026-02-26	0.320	0.320	0.320	0.320	0.320	0
2026-02-25	0.320	0.320	0.320	0.320	0.320	1,000
2026-02-24	0.320	0.320	0.320	0.320	0.320	0
2026-02-23	0.320	0.320	0.320	0.320	0.320	0
2026-02-20	0.320	0.320	0.320	0.320	0.320	0
2026-02-19	0.320	0.320	0.320	0.320	0.320	100
2026-02-16	0.315	0.315	0.315	0.315	0.315	1,100
2026-02-13	0.300	0.315	0.300	0.315	0.315	10,100
2026-02-12	0.300	0.320	0.300	0.320	0.320	7,200
2026-02-11	0.300	0.300	0.300	0.300	0.300	0
2026-02-10	0.300	0.300	0.290	0.300	0.300	3,200
2026-02-09	0.290	0.290	0.290	0.290	0.290	30,000
2026-02-06	0.280	0.300	0.280	0.300	0.300	50,100
2026-02-05	0.300	0.300	0.300	0.300	0.300	0
2026-02-04	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 3 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.