Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.370	0.385	0.370	0.385	0.385	14,100
2024-07-29	0.385	0.385	0.385	0.385	0.385	7,600
2024-07-26	0.370	0.380	0.360	0.375	0.375	13,800
2024-07-25	0.360	0.370	0.360	0.370	0.370	30,100
2024-07-24	0.360	0.370	0.360	0.370	0.370	39,500
2024-07-23	0.370	0.370	0.370	0.370	0.370	16,000
2024-07-22	0.365	0.370	0.360	0.370	0.370	51,300
2024-07-18	0.365	0.380	0.365	0.380	0.380	47,200
2024-07-17	0.370	0.380	0.365	0.370	0.370	102,100
2024-07-16	0.370	0.380	0.370	0.380	0.380	50,100
2024-07-15	0.375	0.385	0.370	0.385	0.385	62,400
2024-07-11	0.385	0.385	0.385	0.385	0.385	100
2024-07-10	0.375	0.375	0.375	0.375	0.375	48,000
2024-07-09	0.375	0.380	0.375	0.375	0.375	19,900
2024-07-05	0.375	0.375	0.375	0.375	0.375	10,000
2024-07-03	0.370	0.390	0.370	0.390	0.390	56,300
2024-07-02	0.375	0.380	0.370	0.380	0.380	94,100
2024-07-01	0.370	0.390	0.365	0.390	0.390	150,200
2024-06-28	0.370	0.395	0.370	0.390	0.390	31,100
2024-06-27	0.375	0.390	0.370	0.375	0.375	65,300
2024-06-26	0.370	0.395	0.370	0.395	0.395	50,000
2024-06-25	0.395	0.395	0.370	0.370	0.370	38,200
2024-06-24	0.390	0.395	0.390	0.395	0.395	77,000
2024-06-21	0.390	0.390	0.370	0.390	0.390	90,100
2024-06-20	0.390	0.390	0.390	0.390	0.390	83,000
2024-06-19	0.380	0.395	0.380	0.390	0.390	60,000
2024-06-18	0.380	0.390	0.375	0.380	0.380	88,700
2024-06-14	0.390	0.390	0.375	0.385	0.385	273,700
2024-06-13	0.395	0.395	0.390	0.390	0.390	288,100
2024-06-12	0.395	0.405	0.385	0.385	0.385	1,333,400
2024-06-11	0.385	0.400	0.375	0.395	0.395	399,900
2024-06-10	0.365	0.385	0.365	0.385	0.385	172,100
2024-06-07	0.360	0.370	0.360	0.365	0.365	222,200
2024-06-06	0.360	0.370	0.360	0.370	0.370	56,600
2024-06-05	0.360	0.370	0.355	0.365	0.365	318,700
2024-06-04	0.365	0.370	0.330	0.360	0.360	320,200
2024-05-31	0.375	0.375	0.365	0.365	0.365	229,700
2024-05-30	0.380	0.385	0.375	0.380	0.380	292,400
2024-05-29	0.380	0.385	0.380	0.380	0.380	119,900
2024-05-28	0.385	0.385	0.385	0.385	0.385	114,500
2024-05-27	0.395	0.400	0.385	0.385	0.385	199,400
2024-05-24	0.405	0.405	0.380	0.395	0.395	537,400
2024-05-23	0.420	0.420	0.405	0.410	0.410	255,300
2024-05-21	0.425	0.425	0.410	0.415	0.415	237,400
2024-05-20	0.410	0.425	0.410	0.410	0.410	657,800
2024-05-17	0.415	0.420	0.400	0.405	0.405	424,000
2024-05-16	0.400	0.415	0.390	0.415	0.415	494,700
2024-05-15	0.420	0.430	0.400	0.400	0.400	2,119,100
2024-05-14	0.390	0.415	0.390	0.415	0.415	1,353,700
2024-05-13	0.385	0.395	0.385	0.390	0.390	158,100
2024-05-10	0.390	0.390	0.385	0.385	0.385	110,200
2024-05-09	0.385	0.395	0.385	0.395	0.395	106,700
2024-05-08	0.395	0.395	0.385	0.385	0.385	153,200
2024-05-07	0.385	0.395	0.385	0.395	0.395	435,900
2024-05-06	0.380	0.395	0.380	0.385	0.385	277,100
2024-05-03	0.395	0.395	0.380	0.380	0.380	287,500
2024-05-02	0.405	0.405	0.385	0.385	0.385	308,200
2024-04-30	0.410	0.415	0.395	0.395	0.395	786,900
2024-04-29	0.400	0.405	0.395	0.400	0.400	511,100
2024-04-26	0.395	0.405	0.390	0.390	0.390	316,000

← NewerPage 9 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.