PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.035	0.035	0.030	0.030	0.030	131,400
2023-05-09	0.030	0.035	0.030	0.035	0.035	806,300
2023-05-08	0.030	0.030	0.030	0.030	0.030	5,300
2023-05-05	0.035	0.035	0.030	0.035	0.035	104,700
2023-05-03	0.035	0.035	0.030	0.030	0.030	326,900
2023-05-02	0.035	0.035	0.035	0.035	0.035	126,700
2023-04-28	0.035	0.035	0.035	0.035	0.035	124,600
2023-04-27	0.035	0.040	0.035	0.040	0.040	367,200
2023-04-26	0.035	0.035	0.035	0.035	0.035	35,200
2023-04-25	0.035	0.035	0.035	0.035	0.035	505,900
2023-04-20	0.035	0.035	0.035	0.035	0.035	433,200
2023-04-19	0.035	0.040	0.035	0.035	0.035	150,100
2023-04-18	0.035	0.035	0.035	0.035	0.035	283,200
2023-04-17	0.030	0.035	0.030	0.035	0.035	180,100
2023-04-14	0.035	0.035	0.030	0.035	0.035	400,700
2023-04-13	0.035	0.040	0.030	0.035	0.035	2,371,800
2023-04-12	0.040	0.040	0.035	0.040	0.040	160,500
2023-04-11	0.035	0.040	0.035	0.040	0.040	393,400
2023-04-10	0.035	0.040	0.035	0.040	0.040	576,000
2023-04-07	0.035	0.040	0.035	0.040	0.040	55,200
2023-04-06	0.035	0.035	0.035	0.035	0.035	657,000
2023-04-05	0.040	0.040	0.035	0.035	0.035	212,000
2023-04-04	0.035	0.035	0.035	0.035	0.035	278,500
2023-04-03	0.035	0.035	0.035	0.035	0.035	136,200
2023-03-31	0.035	0.035	0.035	0.035	0.035	375,400
2023-03-30	0.035	0.040	0.035	0.040	0.040	259,800
2023-03-29	0.035	0.035	0.035	0.035	0.035	34,800
2023-03-28	0.035	0.040	0.035	0.040	0.040	232,700
2023-03-27	0.035	0.035	0.035	0.035	0.035	332,000
2023-03-24	0.035	0.035	0.035	0.035	0.035	31,000
2023-03-23	0.035	0.035	0.035	0.035	0.035	301,200
2023-03-22	0.035	0.035	0.035	0.035	0.035	68,700
2023-03-21	0.035	0.035	0.035	0.035	0.035	1,000
2023-03-20	0.035	0.040	0.035	0.040	0.040	79,200
2023-03-17	0.035	0.035	0.035	0.035	0.035	200,400
2023-03-16	0.035	0.035	0.035	0.035	0.035	150,000
2023-03-15	0.035	0.040	0.030	0.035	0.035	1,172,500
2023-03-14	0.035	0.035	0.035	0.035	0.035	248,000
2023-03-13	0.035	0.035	0.035	0.035	0.035	1,092,200
2023-03-10	0.035	0.040	0.035	0.035	0.035	377,000
2023-03-09	0.035	0.035	0.035	0.035	0.035	100,000
2023-03-08	0.035	0.035	0.035	0.035	0.035	66,200
2023-03-07	0.035	0.035	0.035	0.035	0.035	53,600
2023-03-06	0.035	0.035	0.035	0.035	0.035	5,700
2023-03-03	0.040	0.040	0.035	0.035	0.035	126,000
2023-03-02	0.035	0.035	0.030	0.035	0.035	6,550,700
2023-03-01	0.035	0.035	0.035	0.035	0.035	280,000
2023-02-28	0.035	0.035	0.035	0.035	0.035	732,300
2023-02-27	0.035	0.035	0.035	0.035	0.035	68,500
2023-02-24	0.035	0.035	0.035	0.035	0.035	236,000
2023-02-23	0.035	0.040	0.035	0.040	0.040	563,200
2023-02-21	0.040	0.040	0.035	0.040	0.040	340,100
2023-02-20	0.040	0.040	0.040	0.040	0.040	24,000
2023-02-17	0.040	0.040	0.035	0.035	0.035	74,500
2023-02-16	0.040	0.040	0.040	0.040	0.040	70,000
2023-02-15	0.035	0.040	0.035	0.040	0.040	136,200
2023-02-14	0.040	0.040	0.035	0.040	0.040	925,000
2023-02-13	0.040	0.045	0.035	0.040	0.040	534,400
2023-02-10	0.040	0.040	0.040	0.040	0.040	1,541,500
2023-02-09	0.040	0.045	0.040	0.045	0.045	1,482,000

← NewerPage 15 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.