PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	0.030	0.030	0.030	0.030	0.030	10,000
2023-08-09	0.030	0.030	0.030	0.030	0.030	631,900
2023-08-08	0.030	0.030	0.030	0.030	0.030	5,000
2023-08-07	0.030	0.030	0.030	0.030	0.030	1,211,900
2023-08-03	0.035	0.035	0.030	0.035	0.035	210,100
2023-08-02	0.030	0.030	0.030	0.030	0.030	26,500
2023-08-01	0.030	0.030	0.030	0.030	0.030	60,500
2023-07-31	0.030	0.035	0.030	0.030	0.030	529,700
2023-07-28	0.030	0.030	0.030	0.030	0.030	9,600
2023-07-27	0.030	0.030	0.030	0.030	0.030	6,000
2023-07-26	0.030	0.030	0.030	0.030	0.030	126,300
2023-07-25	0.030	0.030	0.030	0.030	0.030	5,300
2023-07-24	0.030	0.035	0.030	0.030	0.030	119,000
2023-07-21	0.030	0.030	0.030	0.030	0.030	140,200
2023-07-20	0.030	0.030	0.030	0.030	0.030	37,500
2023-07-18	0.035	0.035	0.035	0.035	0.035	30,000
2023-07-17	0.030	0.035	0.030	0.035	0.035	121,300
2023-07-13	0.030	0.035	0.030	0.035	0.035	917,000
2023-07-12	0.030	0.030	0.030	0.030	0.030	125,200
2023-07-11	0.030	0.030	0.030	0.030	0.030	101,000
2023-07-10	0.030	0.030	0.030	0.030	0.030	100,300
2023-07-07	0.030	0.030	0.030	0.030	0.030	1,500
2023-07-06	0.030	0.030	0.030	0.030	0.030	272,500
2023-07-05	0.030	0.035	0.030	0.030	0.030	1,552,200
2023-07-04	0.030	0.030	0.030	0.030	0.030	162,100
2023-07-03	0.030	0.030	0.030	0.030	0.030	96,600
2023-06-30	0.030	0.030	0.030	0.030	0.030	1,910,100
2023-06-27	0.035	0.035	0.035	0.035	0.035	15,000
2023-06-26	0.030	0.030	0.030	0.030	0.030	500
2023-06-23	0.030	0.030	0.030	0.030	0.030	16,400
2023-06-22	0.030	0.030	0.030	0.030	0.030	2,719,000
2023-06-21	0.030	0.035	0.030	0.030	0.030	75,000
2023-06-20	0.035	0.035	0.035	0.035	0.035	40,000
2023-06-19	0.030	0.035	0.030	0.035	0.035	31,000
2023-06-16	0.030	0.035	0.030	0.035	0.035	43,300
2023-06-15	0.035	0.035	0.030	0.030	0.030	64,000
2023-06-14	0.030	0.035	0.030	0.035	0.035	27,300
2023-06-13	0.030	0.030	0.030	0.030	0.030	70,000
2023-06-12	0.030	0.030	0.030	0.030	0.030	49,000
2023-06-09	0.035	0.035	0.035	0.035	0.035	4,734,600
2023-06-08	0.030	0.030	0.030	0.030	0.030	37,900
2023-06-07	0.035	0.035	0.035	0.035	0.035	127,100
2023-06-06	0.040	0.040	0.030	0.035	0.035	2,727,000
2023-06-02	0.035	0.040	0.030	0.035	0.035	5,936,400
2023-06-01	0.035	0.035	0.030	0.030	0.030	370,400
2023-05-31	0.030	0.035	0.030	0.030	0.030	331,300
2023-05-30	0.030	0.030	0.025	0.025	0.025	201,000
2023-05-29	0.025	0.025	0.025	0.025	0.025	35,300
2023-05-26	0.030	0.030	0.025	0.025	0.025	49,800
2023-05-25	0.030	0.030	0.025	0.025	0.025	96,100
2023-05-24	0.030	0.035	0.030	0.030	0.030	6,900
2023-05-23	0.035	0.035	0.030	0.030	0.030	37,900
2023-05-22	0.035	0.035	0.030	0.035	0.035	115,200
2023-05-19	0.030	0.030	0.030	0.030	0.030	974,400
2023-05-18	0.030	0.035	0.030	0.035	0.035	5,200
2023-05-17	0.030	0.030	0.030	0.030	0.030	266,100
2023-05-16	0.030	0.035	0.030	0.030	0.030	2,959,700
2023-05-15	0.030	0.035	0.030	0.030	0.030	11,302,400
2023-05-12	0.030	0.030	0.030	0.030	0.030	29,000
2023-05-11	0.030	0.030	0.030	0.030	0.030	60,100

← NewerPage 14 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.