Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.280	0.310	0.275	0.275	0.275	33,100
2025-08-14	0.285	0.310	0.265	0.310	0.310	41,200
2025-08-13	0.300	0.300	0.300	0.300	0.300	2,000
2025-08-12	0.320	0.320	0.320	0.320	0.320	0
2025-08-11	0.320	0.320	0.320	0.320	0.320	0
2025-08-08	0.320	0.320	0.315	0.320	0.320	3,300
2025-08-07	0.320	0.320	0.300	0.320	0.320	33,100
2025-08-06	0.265	0.310	0.265	0.270	0.270	2,200
2025-08-05	0.265	0.320	0.265	0.320	0.320	200
2025-08-04	0.325	0.325	0.325	0.325	0.325	0
2025-08-01	0.325	0.325	0.325	0.325	0.325	0
2025-07-31	0.290	0.325	0.270	0.325	0.325	9,100
2025-07-30	0.285	0.290	0.285	0.285	0.285	199,500
2025-07-29	0.290	0.290	0.290	0.290	0.290	311,000
2025-07-28	0.340	0.340	0.340	0.340	0.340	0
2025-07-25	0.340	0.340	0.340	0.340	0.340	0
2025-07-24	0.340	0.340	0.340	0.340	0.340	0
2025-07-23	0.340	0.340	0.340	0.340	0.340	0
2025-07-22	0.340	0.340	0.340	0.340	0.340	0
2025-07-21	0.340	0.340	0.340	0.340	0.340	0
2025-07-18	0.340	0.340	0.340	0.340	0.340	0
2025-07-17	0.340	0.340	0.340	0.340	0.340	0
2025-07-16	0.340	0.340	0.340	0.340	0.340	100
2025-07-15	0.310	0.310	0.295	0.310	0.310	5,100
2025-07-14	0.350	0.350	0.350	0.350	0.350	0
2025-07-11	0.350	0.350	0.350	0.350	0.350	0
2025-07-10	0.350	0.350	0.350	0.350	0.350	0
2025-07-09	0.295	0.350	0.295	0.350	0.350	141,200
2025-07-08	0.295	0.295	0.295	0.295	0.295	0
2025-07-07	0.295	0.295	0.265	0.295	0.295	3,200
2025-07-04	0.260	0.290	0.260	0.290	0.290	10,100
2025-07-03	0.295	0.295	0.295	0.295	0.295	0
2025-07-02	0.295	0.295	0.295	0.295	0.295	0
2025-07-01	0.295	0.295	0.295	0.295	0.295	0
2025-06-30	0.295	0.295	0.295	0.295	0.295	0
2025-06-26	0.265	0.295	0.265	0.295	0.295	162,900
2025-06-25	0.265	0.290	0.265	0.290	0.290	3,100
2025-06-24	0.265	0.265	0.265	0.265	0.265	2,000
2025-06-23	0.265	0.280	0.265	0.280	0.280	3,800
2025-06-20	0.245	0.280	0.245	0.250	0.250	2,000
2025-06-19	0.295	0.295	0.295	0.295	0.295	0
2025-06-18	0.295	0.295	0.295	0.295	0.295	0
2025-06-17	0.255	0.295	0.255	0.295	0.295	3,100
2025-06-16	0.295	0.295	0.295	0.295	0.295	50,000
2025-06-13	0.295	0.295	0.295	0.295	0.295	100
2025-06-12	0.290	0.290	0.290	0.290	0.290	0
2025-06-11	0.270	0.290	0.270	0.290	0.290	10,100
2025-06-10	0.295	0.295	0.295	0.295	0.295	100,000
2025-06-09	0.270	0.300	0.270	0.300	0.300	3,100
2025-06-06	0.300	0.300	0.300	0.300	0.300	0
2025-06-05	0.300	0.300	0.300	0.300	0.300	0
2025-06-04	0.300	0.300	0.300	0.300	0.300	0
2025-06-03	0.300	0.300	0.300	0.300	0.300	0
2025-05-30	0.300	0.300	0.300	0.300	0.300	0
2025-05-29	0.300	0.300	0.300	0.300	0.300	0
2025-05-28	0.300	0.300	0.300	0.300	0.300	0
2025-05-27	0.300	0.300	0.300	0.300	0.300	0
2025-05-26	0.300	0.300	0.300	0.300	0.300	0
2025-05-23	0.300	0.300	0.300	0.300	0.300	0
2025-05-22	0.275	0.300	0.275	0.300	0.300	3,600

← NewerPage 6 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.