Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.300	0.300	0.300	0.300	0.300	0
2025-05-20	0.300	0.300	0.300	0.300	0.300	0
2025-05-19	0.300	0.300	0.300	0.300	0.300	0
2025-05-16	0.280	0.300	0.280	0.300	0.300	3,900
2025-05-15	0.270	0.300	0.270	0.300	0.300	13,300
2025-05-14	0.300	0.300	0.300	0.300	0.300	0
2025-05-13	0.300	0.300	0.300	0.300	0.300	0
2025-05-09	0.300	0.300	0.300	0.300	0.300	0
2025-05-08	0.300	0.300	0.300	0.300	0.300	0
2025-05-07	0.300	0.300	0.300	0.300	0.300	0
2025-05-06	0.300	0.300	0.300	0.300	0.300	0
2025-05-05	0.280	0.300	0.280	0.300	0.300	38,100
2025-05-02	0.275	0.275	0.275	0.275	0.275	7,700
2025-04-30	0.275	0.275	0.275	0.275	0.275	0
2025-04-29	0.275	0.275	0.275	0.275	0.275	0
2025-04-23	0.250	0.275	0.250	0.275	0.275	12,400
2025-04-18	0.265	0.265	0.265	0.265	0.265	5,000
2025-04-14	0.270	0.270	0.230	0.270	0.270	3,400
2025-04-11	0.250	0.250	0.250	0.250	0.250	14,900
2025-04-09	0.235	0.250	0.235	0.250	0.250	110,200
2025-04-08	0.280	0.280	0.230	0.230	0.230	11,100
2025-04-07	0.250	0.280	0.250	0.250	0.250	37,300
2025-04-02	0.310	0.310	0.255	0.300	0.300	25,600
2025-03-28	0.255	0.310	0.255	0.310	0.310	3,200
2025-03-25	0.305	0.305	0.305	0.305	0.305	100
2025-03-24	0.310	0.310	0.240	0.300	0.300	68,500
2025-03-13	0.320	0.320	0.255	0.300	0.300	20,200
2025-03-12	0.240	0.260	0.240	0.260	0.260	290,800
2025-03-11	0.270	0.270	0.220	0.220	0.220	325,000
2025-03-07	0.270	0.305	0.270	0.305	0.305	1,100
2025-03-05	0.290	0.310	0.290	0.310	0.310	5,100
2025-03-04	0.265	0.310	0.265	0.310	0.310	31,500
2025-02-21	0.320	0.320	0.320	0.320	0.320	100
2025-02-20	0.320	0.320	0.285	0.285	0.285	7,800
2025-02-19	0.285	0.285	0.285	0.285	0.285	6,900
2025-02-17	0.290	0.305	0.290	0.305	0.305	3,700
2025-02-10	0.310	0.310	0.310	0.310	0.310	100
2025-02-07	0.330	0.330	0.290	0.290	0.290	4,000
2025-02-06	0.290	0.300	0.290	0.300	0.300	3,600
2025-02-03	0.290	0.290	0.290	0.290	0.290	5,000
2025-01-31	0.285	0.300	0.285	0.300	0.300	11,100
2025-01-28	0.285	0.300	0.285	0.300	0.300	85,000
2025-01-27	0.295	0.300	0.285	0.285	0.285	5,000
2025-01-24	0.300	0.300	0.290	0.290	0.290	31,600
2025-01-22	0.305	0.320	0.300	0.320	0.320	41,100
2025-01-20	0.305	0.305	0.305	0.305	0.305	2,000
2025-01-17	0.305	0.305	0.305	0.305	0.305	30,000
2025-01-15	0.305	0.305	0.305	0.305	0.305	4,900
2025-01-14	0.315	0.330	0.315	0.330	0.330	4,400
2025-01-13	0.315	0.315	0.315	0.315	0.315	500
2025-01-09	0.305	0.315	0.305	0.315	0.315	22,900
2025-01-08	0.310	0.310	0.310	0.310	0.310	4,900
2025-01-07	0.325	0.325	0.305	0.305	0.305	40,100
2025-01-02	0.310	0.325	0.310	0.325	0.325	2,100
2024-12-30	0.330	0.330	0.330	0.330	0.330	1,000
2024-12-26	0.305	0.330	0.305	0.330	0.330	8,100
2024-12-24	0.305	0.330	0.300	0.305	0.305	38,100
2024-12-19	0.330	0.330	0.305	0.330	0.330	10,000
2024-12-18	0.315	0.330	0.305	0.330	0.330	60,000
2024-12-17	0.315	0.330	0.315	0.325	0.325	108,700

← NewerPage 7 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.