PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.060	0.060	0.055	0.055	0.055	7,707,800
2023-11-07	0.055	0.060	0.050	0.055	0.055	35,841,699
2023-11-06	0.040	0.060	0.040	0.055	0.055	63,546,602
2023-11-03	0.045	0.045	0.040	0.040	0.040	2,227,200
2023-11-02	0.045	0.045	0.040	0.040	0.040	4,878,900
2023-11-01	0.035	0.045	0.035	0.040	0.040	22,327,699
2023-10-31	0.035	0.040	0.035	0.035	0.035	1,770,700
2023-10-30	0.035	0.040	0.035	0.035	0.035	6,255,800
2023-10-27	0.035	0.040	0.035	0.035	0.035	8,656,200
2023-10-26	0.035	0.040	0.035	0.035	0.035	4,380,800
2023-10-25	0.040	0.040	0.035	0.035	0.035	7,680,600
2023-10-24	0.035	0.040	0.035	0.040	0.040	6,360,200
2023-10-23	0.035	0.040	0.030	0.035	0.035	13,484,400
2023-10-20	0.030	0.045	0.030	0.035	0.035	87,414,602
2023-10-19	0.030	0.030	0.030	0.030	0.030	37,000
2023-10-18	0.030	0.030	0.030	0.030	0.030	100,000
2023-10-17	0.030	0.030	0.030	0.030	0.030	10,700
2023-10-16	0.035	0.035	0.035	0.035	0.035	50,000
2023-10-13	0.035	0.035	0.035	0.035	0.035	227,600
2023-10-12	0.030	0.030	0.030	0.030	0.030	40,800
2023-10-11	0.030	0.030	0.030	0.030	0.030	1,111,300
2023-10-10	0.030	0.030	0.030	0.030	0.030	811,000
2023-10-09	0.030	0.035	0.030	0.035	0.035	40,200
2023-10-06	0.030	0.030	0.030	0.030	0.030	655,600
2023-10-05	0.030	0.030	0.030	0.030	0.030	73,500
2023-10-04	0.030	0.030	0.030	0.030	0.030	990,800
2023-10-03	0.030	0.035	0.030	0.035	0.035	318,000
2023-10-02	0.035	0.035	0.035	0.035	0.035	200
2023-09-29	0.030	0.035	0.030	0.035	0.035	199,800
2023-09-27	0.030	0.035	0.030	0.035	0.035	1,032,400
2023-09-26	0.030	0.030	0.030	0.030	0.030	1,000
2023-09-25	0.030	0.035	0.030	0.035	0.035	209,400
2023-09-22	0.030	0.035	0.030	0.035	0.035	221,300
2023-09-21	0.030	0.030	0.030	0.030	0.030	1,438,500
2023-09-20	0.030	0.030	0.030	0.030	0.030	130,000
2023-09-19	0.030	0.030	0.030	0.030	0.030	5,000
2023-09-18	0.030	0.035	0.030	0.030	0.030	156,600
2023-09-15	0.030	0.035	0.030	0.030	0.030	194,700
2023-09-14	0.030	0.035	0.030	0.035	0.035	919,400
2023-09-13	0.030	0.035	0.030	0.030	0.030	270,300
2023-09-11	0.030	0.030	0.030	0.030	0.030	85,800
2023-09-08	0.030	0.030	0.030	0.030	0.030	238,500
2023-09-07	0.030	0.030	0.030	0.030	0.030	286,100
2023-09-06	0.030	0.030	0.030	0.030	0.030	696,000
2023-09-05	0.035	0.035	0.030	0.030	0.030	1,565,000
2023-09-04	0.035	0.035	0.030	0.030	0.030	219,900
2023-09-01	0.030	0.035	0.030	0.035	0.035	1,321,600
2023-08-30	0.030	0.035	0.030	0.030	0.030	673,200
2023-08-29	0.030	0.030	0.030	0.030	0.030	252,700
2023-08-28	0.030	0.030	0.030	0.030	0.030	152,000
2023-08-25	0.030	0.030	0.030	0.030	0.030	101,600
2023-08-23	0.035	0.035	0.025	0.035	0.035	372,100
2023-08-22	0.030	0.030	0.030	0.030	0.030	1,221,500
2023-08-21	0.030	0.035	0.030	0.035	0.035	1,111,100
2023-08-18	0.030	0.035	0.030	0.035	0.035	1,590,600
2023-08-17	0.030	0.035	0.025	0.030	0.030	33,771,301
2023-08-16	0.030	0.030	0.030	0.030	0.030	344,000
2023-08-15	0.035	0.035	0.035	0.035	0.035	34,000
2023-08-14	0.030	0.030	0.030	0.030	0.030	65,100
2023-08-11	0.030	0.035	0.030	0.030	0.030	776,200

← NewerPage 13 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.