Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.300	0.300	0.300	0.300	0.300	0
2025-11-07	0.300	0.300	0.300	0.300	0.300	0
2025-11-06	0.300	0.300	0.300	0.300	0.300	0
2025-11-05	0.300	0.300	0.300	0.300	0.300	1,000
2025-11-04	0.305	0.305	0.305	0.305	0.305	0
2025-11-03	0.280	0.305	0.280	0.305	0.305	14,400
2025-10-31	0.275	0.295	0.275	0.280	0.280	49,000
2025-10-30	0.290	0.305	0.285	0.305	0.305	82,000
2025-10-29	0.290	0.310	0.290	0.310	0.310	7,000
2025-10-28	0.275	0.315	0.275	0.300	0.300	63,300
2025-10-27	0.315	0.315	0.275	0.275	0.275	92,600
2025-10-24	0.295	0.310	0.270	0.300	0.300	107,100
2025-10-23	0.315	0.315	0.315	0.315	0.315	0
2025-10-22	0.295	0.315	0.295	0.315	0.315	3,100
2025-10-21	0.315	0.315	0.315	0.315	0.315	0
2025-10-17	0.315	0.315	0.315	0.315	0.315	0
2025-10-16	0.315	0.315	0.315	0.315	0.315	0
2025-10-15	0.315	0.315	0.315	0.315	0.315	0
2025-10-14	0.315	0.315	0.315	0.315	0.315	0
2025-10-13	0.315	0.315	0.315	0.315	0.315	0
2025-10-10	0.290	0.315	0.290	0.315	0.315	118,600
2025-10-09	0.280	0.310	0.270	0.290	0.290	30,400
2025-10-08	0.315	0.315	0.315	0.315	0.315	0
2025-10-07	0.315	0.315	0.315	0.315	0.315	0
2025-10-06	0.315	0.315	0.315	0.315	0.315	0
2025-10-03	0.315	0.315	0.315	0.315	0.315	100
2025-10-02	0.300	0.300	0.300	0.300	0.300	115,000
2025-10-01	0.310	0.310	0.310	0.310	0.310	0
2025-09-30	0.310	0.310	0.310	0.310	0.310	0
2025-09-29	0.300	0.310	0.300	0.310	0.310	62,100
2025-09-26	0.310	0.310	0.310	0.310	0.310	30,000
2025-09-25	0.310	0.310	0.310	0.310	0.310	0
2025-09-24	0.310	0.310	0.310	0.310	0.310	0
2025-09-23	0.310	0.310	0.310	0.310	0.310	0
2025-09-22	0.310	0.310	0.310	0.310	0.310	0
2025-09-19	0.310	0.310	0.310	0.310	0.310	0
2025-09-18	0.310	0.310	0.310	0.310	0.310	0
2025-09-17	0.310	0.310	0.310	0.310	0.310	0
2025-09-16	0.310	0.310	0.310	0.310	0.310	0
2025-09-15	0.310	0.310	0.310	0.310	0.310	0
2025-09-12	0.310	0.310	0.310	0.310	0.310	0
2025-09-11	0.310	0.310	0.310	0.310	0.310	104,900
2025-09-10	0.310	0.310	0.310	0.310	0.310	0
2025-09-09	0.310	0.310	0.310	0.310	0.310	0
2025-09-08	0.290	0.310	0.290	0.310	0.310	9,100
2025-09-05	0.320	0.320	0.320	0.320	0.320	0
2025-09-04	0.320	0.320	0.320	0.320	0.320	0
2025-09-03	0.320	0.320	0.320	0.320	0.320	0
2025-09-02	0.320	0.320	0.320	0.320	0.320	0
2025-09-01	0.320	0.320	0.320	0.320	0.320	0
2025-08-29	0.320	0.320	0.320	0.320	0.320	2,200
2025-08-28	0.330	0.330	0.330	0.330	0.330	0
2025-08-27	0.330	0.330	0.330	0.330	0.330	500
2025-08-26	0.320	0.320	0.295	0.295	0.295	2,000
2025-08-25	0.320	0.320	0.320	0.320	0.320	0
2025-08-22	0.290	0.320	0.290	0.320	0.320	2,100
2025-08-21	0.280	0.330	0.280	0.325	0.325	10,500
2025-08-20	0.285	0.330	0.285	0.320	0.320	54,000
2025-08-19	0.285	0.320	0.285	0.285	0.285	2,000
2025-08-18	0.275	0.330	0.275	0.325	0.325	365,300

← NewerPage 5 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.