Parkson Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.285	0.290	0.280	0.285	0.285	4,785,600
2023-11-30	0.290	0.295	0.285	0.285	0.285	2,629,600
2023-11-29	0.285	0.295	0.285	0.290	0.290	3,507,300
2023-11-28	0.295	0.295	0.280	0.285	0.285	4,245,300
2023-11-27	0.295	0.300	0.285	0.290	0.290	16,287,700
2023-11-24	0.285	0.300	0.280	0.300	0.300	21,934,199
2023-11-23	0.280	0.285	0.275	0.285	0.285	9,356,400
2023-11-22	0.280	0.280	0.270	0.275	0.275	12,040,000
2023-11-21	0.285	0.285	0.275	0.280	0.280	8,759,000
2023-11-20	0.285	0.285	0.275	0.285	0.285	6,353,900
2023-11-17	0.300	0.300	0.280	0.285	0.285	40,262,602
2023-11-16	0.305	0.305	0.300	0.305	0.305	2,724,900
2023-11-15	0.300	0.305	0.295	0.300	0.300	3,965,500
2023-11-14	0.310	0.310	0.290	0.295	0.295	8,383,700
2023-11-10	0.310	0.315	0.300	0.305	0.305	4,095,800
2023-11-09	0.315	0.315	0.305	0.310	0.310	4,419,900
2023-11-08	0.315	0.315	0.305	0.315	0.315	3,827,000
2023-11-07	0.305	0.320	0.305	0.315	0.315	14,747,500
2023-11-06	0.300	0.305	0.295	0.300	0.300	3,855,500
2023-11-03	0.300	0.305	0.295	0.300	0.300	4,796,000
2023-11-02	0.305	0.310	0.300	0.300	0.300	2,213,800
2023-11-01	0.295	0.305	0.295	0.300	0.300	10,449,100
2023-10-31	0.285	0.295	0.280	0.295	0.295	5,949,500
2023-10-30	0.285	0.290	0.275	0.285	0.285	8,325,100
2023-10-27	0.280	0.290	0.280	0.285	0.285	1,436,200
2023-10-26	0.290	0.290	0.270	0.280	0.280	16,174,500
2023-10-25	0.285	0.290	0.285	0.290	0.290	5,391,000
2023-10-24	0.290	0.300	0.285	0.285	0.285	16,721,699
2023-10-23	0.320	0.325	0.285	0.290	0.290	36,979,398
2023-10-20	0.315	0.325	0.315	0.315	0.315	7,427,800
2023-10-19	0.325	0.330	0.315	0.315	0.315	14,136,800
2023-10-18	0.310	0.330	0.310	0.325	0.325	21,735,500
2023-10-17	0.310	0.315	0.310	0.310	0.310	2,194,600
2023-10-16	0.315	0.315	0.305	0.315	0.315	5,769,600
2023-10-13	0.310	0.315	0.310	0.315	0.315	6,782,600
2023-10-12	0.305	0.310	0.300	0.305	0.305	7,106,700
2023-10-11	0.295	0.305	0.290	0.300	0.300	8,576,200
2023-10-10	0.290	0.305	0.290	0.295	0.295	5,527,000
2023-10-09	0.305	0.310	0.285	0.290	0.290	9,628,000
2023-10-06	0.290	0.305	0.285	0.300	0.300	12,439,500
2023-10-05	0.285	0.295	0.280	0.285	0.285	8,810,600
2023-10-04	0.285	0.295	0.285	0.290	0.290	10,851,200
2023-10-03	0.315	0.315	0.290	0.290	0.290	28,803,400
2023-10-02	0.320	0.325	0.305	0.310	0.310	22,113,199
2023-09-29	0.315	0.320	0.305	0.305	0.305	4,832,100
2023-09-27	0.315	0.320	0.305	0.315	0.315	8,798,300
2023-09-26	0.345	0.355	0.310	0.315	0.315	53,959,102
2023-09-25	0.300	0.325	0.295	0.325	0.325	17,602,301
2023-09-22	0.295	0.300	0.290	0.300	0.300	4,582,700
2023-09-21	0.300	0.305	0.285	0.295	0.295	7,281,000
2023-09-20	0.295	0.310	0.295	0.300	0.300	14,482,100
2023-09-19	0.280	0.295	0.280	0.290	0.290	16,105,200
2023-09-18	0.285	0.285	0.275	0.280	0.280	8,667,100
2023-09-15	0.275	0.285	0.275	0.285	0.285	11,705,800
2023-09-14	0.265	0.275	0.265	0.270	0.270	6,450,600
2023-09-13	0.265	0.270	0.260	0.265	0.265	5,740,900
2023-09-12	0.265	0.265	0.255	0.265	0.265	8,972,700
2023-09-11	0.270	0.270	0.260	0.265	0.265	7,255,100
2023-09-08	0.280	0.280	0.265	0.270	0.270	7,637,900
2023-09-07	0.280	0.285	0.270	0.275	0.275	21,987,600

← NewerPage 13 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.