PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.035	0.040	0.035	0.040	0.040	4,847,200
2022-11-03	0.035	0.035	0.030	0.035	0.035	1,102,300
2022-11-02	0.035	0.035	0.035	0.035	0.035	65,400
2022-11-01	0.025	0.035	0.025	0.030	0.030	1,310,300
2022-10-31	0.030	0.030	0.030	0.030	0.030	239,100
2022-10-28	0.030	0.030	0.030	0.030	0.030	421,100
2022-10-27	0.035	0.035	0.030	0.030	0.030	13,000
2022-10-26	0.030	0.030	0.030	0.030	0.030	523,000
2022-10-25	0.030	0.030	0.030	0.030	0.030	806,000
2022-10-21	0.030	0.035	0.030	0.035	0.035	2,100
2022-10-20	0.030	0.035	0.030	0.035	0.035	78,600
2022-10-19	0.030	0.035	0.030	0.030	0.030	397,300
2022-10-18	0.030	0.030	0.030	0.030	0.030	143,500
2022-10-17	0.030	0.030	0.030	0.030	0.030	71,500
2022-10-14	0.030	0.030	0.030	0.030	0.030	527,700
2022-10-13	0.030	0.030	0.030	0.030	0.030	13,100
2022-10-12	0.025	0.030	0.025	0.030	0.030	389,600
2022-10-11	0.030	0.030	0.025	0.030	0.030	327,600
2022-10-07	0.030	0.030	0.030	0.030	0.030	16,200
2022-10-06	0.030	0.030	0.030	0.030	0.030	309,900
2022-10-05	0.030	0.030	0.030	0.030	0.030	30,000
2022-10-04	0.030	0.035	0.030	0.030	0.030	434,700
2022-10-03	0.030	0.030	0.030	0.030	0.030	10,400
2022-09-30	0.025	0.030	0.025	0.030	0.030	170,000
2022-09-29	0.030	0.030	0.030	0.030	0.030	325,000
2022-09-28	0.030	0.030	0.030	0.030	0.030	728,000
2022-09-27	0.025	0.030	0.025	0.030	0.030	1,226,300
2022-09-26	0.030	0.030	0.030	0.030	0.030	2,829,200
2022-09-23	0.030	0.035	0.030	0.030	0.030	261,000
2022-09-21	0.030	0.030	0.030	0.030	0.030	1,360,600
2022-09-20	0.030	0.030	0.030	0.030	0.030	578,800
2022-09-19	0.030	0.030	0.030	0.030	0.030	63,700
2022-09-15	0.030	0.035	0.030	0.035	0.035	616,300
2022-09-14	0.030	0.035	0.030	0.030	0.030	1,567,000
2022-09-13	0.030	0.030	0.030	0.030	0.030	1,017,500
2022-09-12	0.030	0.035	0.030	0.030	0.030	765,700
2022-09-09	0.030	0.030	0.030	0.030	0.030	759,500
2022-09-08	0.030	0.030	0.030	0.030	0.030	218,200
2022-09-07	0.030	0.030	0.030	0.030	0.030	23,500
2022-09-06	0.030	0.030	0.030	0.030	0.030	178,000
2022-09-01	0.035	0.035	0.035	0.035	0.035	551,000
2022-08-30	0.030	0.030	0.030	0.030	0.030	141,600
2022-08-29	0.030	0.030	0.030	0.030	0.030	47,400
2022-08-26	0.030	0.030	0.030	0.030	0.030	50,000
2022-08-25	0.035	0.035	0.030	0.035	0.035	764,200
2022-08-24	0.035	0.035	0.035	0.035	0.035	251,000
2022-08-23	0.035	0.035	0.035	0.035	0.035	21,100
2022-08-22	0.035	0.035	0.035	0.035	0.035	58,500
2022-08-19	0.035	0.035	0.035	0.035	0.035	249,700
2022-08-18	0.035	0.035	0.035	0.035	0.035	58,600
2022-08-17	0.035	0.035	0.030	0.035	0.035	601,300
2022-08-16	0.035	0.040	0.035	0.040	0.040	736,300
2022-08-15	0.035	0.035	0.035	0.035	0.035	280,100
2022-08-12	0.035	0.040	0.030	0.035	0.035	1,222,800
2022-08-11	0.035	0.035	0.035	0.035	0.035	222,800
2022-08-10	0.035	0.035	0.035	0.035	0.035	174,300
2022-08-09	0.040	0.040	0.035	0.035	0.035	11,000
2022-08-08	0.035	0.035	0.035	0.035	0.035	1,152,200
2022-08-05	0.035	0.040	0.035	0.035	0.035	224,300
2022-08-04	0.035	0.035	0.035	0.035	0.035	338,600

← NewerPage 17 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.