PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.030	0.035	0.030	0.030	0.030	557,000
2026-10-16	0.030	0.035	0.030	0.035	0.035	1,213,900
2026-10-15	0.030	0.030	0.030	0.030	0.030	535,300
2026-10-14	0.030	0.030	0.030	0.030	0.030	1,495,100
2026-10-13	0.030	0.030	0.030	0.030	0.030	1,897,000
2026-10-12	0.030	0.030	0.030	0.030	0.030	600
2026-10-09	0.025	0.025	0.025	0.025	0.025	300
2026-10-08	0.030	0.030	0.030	0.030	0.030	0
2026-10-07	0.030	0.035	0.030	0.030	0.030	3,160,600
2026-10-06	0.025	0.030	0.025	0.030	0.030	215,500
2026-10-05	0.030	0.030	0.025	0.030	0.030	559,100
2026-10-02	0.030	0.030	0.025	0.025	0.025	1,544,200
2026-10-01	0.025	0.025	0.025	0.025	0.025	40,000
2026-09-30	0.030	0.030	0.030	0.030	0.030	9,400
2026-09-29	0.025	0.030	0.025	0.030	0.030	20,100
2026-09-28	0.030	0.030	0.025	0.025	0.025	221,900
2026-09-25	0.030	0.030	0.030	0.030	0.030	618,300
2026-09-24	0.030	0.030	0.025	0.025	0.025	230,700
2026-09-23	0.030	0.030	0.030	0.030	0.030	34,100
2026-09-22	0.025	0.025	0.025	0.025	0.025	0
2026-09-21	0.025	0.025	0.025	0.025	0.025	6,200
2026-09-18	0.030	0.030	0.030	0.030	0.030	845,000
2026-09-17	0.030	0.030	0.030	0.030	0.030	0
2026-09-16	0.030	0.030	0.030	0.030	0.030	0
2026-09-15	0.030	0.030	0.030	0.030	0.030	925,900
2026-09-14	0.030	0.030	0.030	0.030	0.030	381,100
2026-09-11	0.030	0.035	0.030	0.030	0.030	589,800
2026-09-10	0.030	0.035	0.030	0.030	0.030	1,736,600
2026-09-09	0.030	0.035	0.030	0.030	0.030	2,052,700
2026-09-08	0.030	0.030	0.030	0.030	0.030	100
2026-09-07	0.025	0.025	0.025	0.025	0.025	2,400
2026-09-04	0.030	0.030	0.030	0.030	0.030	1,040,000
2026-09-03	0.025	0.030	0.025	0.030	0.030	98,000
2026-09-02	0.030	0.030	0.025	0.030	0.030	120,100
2026-09-01	0.030	0.030	0.025	0.030	0.030	600,000
2026-08-31	0.030	0.030	0.030	0.030	0.030	0
2026-08-28	0.030	0.030	0.030	0.030	0.030	0
2026-08-27	0.030	0.030	0.030	0.030	0.030	170,000
2026-08-26	0.025	0.030	0.025	0.030	0.030	70,100
2026-08-25	0.030	0.030	0.030	0.030	0.030	0
2026-08-24	0.025	0.030	0.025	0.030	0.030	76,300
2026-08-21	0.030	0.030	0.030	0.030	0.030	0
2026-08-20	0.030	0.030	0.025	0.030	0.030	16,200
2026-08-19	0.025	0.025	0.025	0.025	0.025	0
2026-08-18	0.030	0.030	0.025	0.025	0.025	711,200
2026-08-17	0.030	0.035	0.030	0.030	0.030	7,572,400
2026-08-14	0.030	0.030	0.030	0.030	0.030	150,100
2026-08-13	0.025	0.030	0.025	0.030	0.030	20,000
2026-08-12	0.025	0.025	0.025	0.025	0.025	20,000
2026-08-11	0.025	0.025	0.025	0.025	0.025	65,200
2026-08-10	0.025	0.030	0.025	0.030	0.030	134,000
2026-08-07	0.030	0.030	0.030	0.030	0.030	0
2026-08-06	0.025	0.030	0.025	0.030	0.030	316,800
2026-08-05	0.025	0.025	0.025	0.025	0.025	100,000
2026-08-04	0.025	0.025	0.025	0.025	0.025	368,000
2026-08-03	0.030	0.030	0.030	0.030	0.030	0
2026-07-31	0.025	0.030	0.025	0.030	0.030	52,000
2026-07-30	0.030	0.030	0.030	0.030	0.030	300
2026-07-29	0.030	0.030	0.030	0.030	0.030	300
2026-07-28	0.030	0.030	0.025	0.030	0.030	100,900

Page 1 of 21 · 1,215 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.