PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.040	0.040	0.040	0.040	0.040	688,600
2023-02-07	0.040	0.040	0.040	0.040	0.040	2,717,700
2023-02-03	0.040	0.040	0.040	0.040	0.040	359,100
2023-02-02	0.040	0.040	0.040	0.040	0.040	181,500
2023-01-31	0.045	0.045	0.040	0.040	0.040	308,000
2023-01-30	0.040	0.045	0.040	0.045	0.045	310,100
2023-01-27	0.045	0.045	0.040	0.045	0.045	406,600
2023-01-26	0.040	0.045	0.040	0.045	0.045	277,900
2023-01-25	0.040	0.045	0.040	0.040	0.040	144,600
2023-01-20	0.045	0.045	0.040	0.045	0.045	1,065,200
2023-01-19	0.040	0.045	0.040	0.045	0.045	332,000
2023-01-18	0.040	0.045	0.040	0.040	0.040	1,372,000
2023-01-17	0.040	0.040	0.035	0.040	0.040	387,000
2023-01-16	0.040	0.045	0.040	0.040	0.040	1,559,800
2023-01-13	0.045	0.045	0.035	0.040	0.040	4,247,300
2023-01-12	0.040	0.045	0.040	0.040	0.040	2,271,400
2023-01-11	0.040	0.040	0.035	0.035	0.035	75,600
2023-01-10	0.035	0.040	0.035	0.040	0.040	198,000
2023-01-09	0.040	0.040	0.035	0.040	0.040	1,497,100
2023-01-06	0.035	0.035	0.035	0.035	0.035	50,700
2023-01-05	0.040	0.040	0.035	0.035	0.035	156,500
2023-01-04	0.035	0.040	0.035	0.040	0.040	1,136,600
2023-01-03	0.035	0.040	0.035	0.040	0.040	7,011,500
2022-12-30	0.040	0.040	0.035	0.040	0.040	191,000
2022-12-29	0.040	0.040	0.040	0.040	0.040	3,480,200
2022-12-28	0.040	0.045	0.040	0.045	0.045	1,111,200
2022-12-27	0.040	0.045	0.040	0.045	0.045	229,500
2022-12-23	0.040	0.040	0.040	0.040	0.040	250,900
2022-12-22	0.040	0.045	0.040	0.040	0.040	458,800
2022-12-21	0.040	0.040	0.040	0.040	0.040	480,700
2022-12-20	0.045	0.045	0.040	0.040	0.040	288,800
2022-12-19	0.045	0.045	0.045	0.045	0.045	175,200
2022-12-16	0.045	0.045	0.040	0.045	0.045	60,000
2022-12-15	0.045	0.045	0.045	0.045	0.045	125,000
2022-12-14	0.040	0.040	0.040	0.040	0.040	31,500
2022-12-13	0.040	0.045	0.040	0.045	0.045	56,500
2022-12-12	0.045	0.045	0.040	0.040	0.040	421,000
2022-12-09	0.045	0.045	0.040	0.040	0.040	1,080,000
2022-12-08	0.045	0.045	0.040	0.045	0.045	1,574,000
2022-12-07	0.050	0.050	0.045	0.050	0.050	3,128,300
2022-12-06	0.045	0.050	0.040	0.050	0.050	11,846,800
2022-12-05	0.040	0.045	0.040	0.040	0.040	1,450,800
2022-12-02	0.045	0.045	0.040	0.040	0.040	209,500
2022-12-01	0.040	0.045	0.040	0.040	0.040	589,200
2022-11-30	0.040	0.045	0.040	0.040	0.040	822,600
2022-11-29	0.040	0.045	0.040	0.040	0.040	1,016,600
2022-11-25	0.040	0.045	0.035	0.040	0.040	1,563,400
2022-11-24	0.035	0.045	0.035	0.045	0.045	5,653,500
2022-11-23	0.035	0.035	0.035	0.035	0.035	302,000
2022-11-22	0.035	0.035	0.035	0.035	0.035	397,500
2022-11-21	0.040	0.040	0.030	0.035	0.035	3,346,700
2022-11-17	0.035	0.040	0.035	0.040	0.040	340,200
2022-11-16	0.040	0.040	0.035	0.040	0.040	79,800
2022-11-15	0.035	0.040	0.035	0.040	0.040	390,300
2022-11-14	0.035	0.040	0.035	0.040	0.040	415,400
2022-11-11	0.045	0.045	0.040	0.040	0.040	2,592,800
2022-11-10	0.040	0.045	0.040	0.040	0.040	4,990,200
2022-11-09	0.040	0.045	0.035	0.045	0.045	6,701,600
2022-11-08	0.040	0.040	0.035	0.040	0.040	495,100
2022-11-07	0.035	0.040	0.035	0.040	0.040	325,200

← NewerPage 16 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.