PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.035	0.045	0.035	0.040	0.040	8,595,900
2024-05-07	0.035	0.040	0.035	0.035	0.035	253,500
2024-05-06	0.035	0.035	0.035	0.035	0.035	658,100
2024-05-03	0.035	0.035	0.035	0.035	0.035	100,000
2024-05-02	0.035	0.035	0.035	0.035	0.035	299,900
2024-04-30	0.035	0.035	0.035	0.035	0.035	114,500
2024-04-29	0.035	0.040	0.035	0.040	0.040	885,400
2024-04-26	0.035	0.035	0.035	0.035	0.035	230,000
2024-04-25	0.035	0.040	0.035	0.035	0.035	311,200
2024-04-24	0.035	0.035	0.035	0.035	0.035	60,500
2024-04-23	0.035	0.035	0.035	0.035	0.035	6,000
2024-04-22	0.035	0.040	0.035	0.040	0.040	243,100
2024-04-19	0.040	0.040	0.035	0.035	0.035	1,142,900
2024-04-18	0.040	0.040	0.040	0.040	0.040	71,600
2024-04-17	0.035	0.040	0.035	0.040	0.040	85,400
2024-04-16	0.035	0.040	0.035	0.040	0.040	282,300
2024-04-15	0.035	0.040	0.035	0.040	0.040	47,300
2024-04-12	0.040	0.040	0.040	0.040	0.040	300,000
2024-04-09	0.040	0.040	0.040	0.040	0.040	400,000
2024-04-08	0.040	0.040	0.035	0.040	0.040	548,800
2024-04-05	0.045	0.045	0.040	0.040	0.040	2,166,400
2024-04-04	0.045	0.045	0.040	0.040	0.040	3,443,100
2024-04-03	0.040	0.040	0.040	0.040	0.040	1,053,000
2024-04-02	0.045	0.045	0.040	0.040	0.040	127,800
2024-04-01	0.040	0.040	0.040	0.040	0.040	760,000
2024-03-29	0.040	0.040	0.040	0.040	0.040	357,400
2024-03-27	0.040	0.040	0.040	0.040	0.040	1,090,200
2024-03-26	0.040	0.045	0.040	0.045	0.045	1,369,900
2024-03-25	0.040	0.040	0.035	0.035	0.035	3,156,600
2024-03-22	0.040	0.045	0.035	0.040	0.040	12,352,000
2024-03-21	0.040	0.040	0.040	0.040	0.040	1,067,700
2024-03-20	0.040	0.040	0.040	0.040	0.040	1,905,100
2024-03-19	0.045	0.045	0.040	0.040	0.040	49,000
2024-03-18	0.040	0.045	0.035	0.045	0.045	9,551,100
2024-03-15	0.040	0.040	0.040	0.040	0.040	110,000
2024-03-14	0.040	0.045	0.040	0.045	0.045	211,000
2024-03-13	0.040	0.040	0.040	0.040	0.040	9,326,700
2024-03-12	0.045	0.045	0.040	0.045	0.045	2,123,200
2024-03-11	0.045	0.045	0.040	0.040	0.040	350,200
2024-03-08	0.040	0.045	0.040	0.045	0.045	30,100
2024-03-07	0.040	0.045	0.040	0.045	0.045	345,600
2024-03-06	0.040	0.045	0.040	0.040	0.040	145,200
2024-03-05	0.040	0.045	0.040	0.040	0.040	1,580,200
2024-03-04	0.045	0.045	0.040	0.045	0.045	3,065,300
2024-03-01	0.045	0.050	0.040	0.050	0.050	7,535,500
2024-02-29	0.045	0.045	0.040	0.040	0.040	478,500
2024-02-28	0.045	0.050	0.045	0.045	0.045	6,195,000
2024-02-27	0.045	0.050	0.045	0.050	0.050	252,600
2024-02-26	0.045	0.050	0.045	0.050	0.050	461,000
2024-02-23	0.045	0.050	0.045	0.045	0.045	4,938,700
2024-02-22	0.045	0.045	0.045	0.045	0.045	1,108,100
2024-02-21	0.045	0.045	0.040	0.040	0.040	963,500
2024-02-20	0.040	0.045	0.040	0.045	0.045	2,576,700
2024-02-19	0.045	0.045	0.040	0.040	0.040	324,200
2024-02-16	0.045	0.045	0.040	0.045	0.045	1,465,400
2024-02-15	0.045	0.045	0.040	0.045	0.045	5,381,900
2024-02-14	0.045	0.050	0.040	0.045	0.045	4,452,000
2024-02-13	0.045	0.050	0.040	0.050	0.050	10,789,200
2024-02-09	0.050	0.050	0.045	0.045	0.045	2,430,600
2024-02-08	0.045	0.050	0.045	0.050	0.050	1,661,300

← NewerPage 11 of 21 · 1,213 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.