PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.035	0.035	0.035	0.035	0.035	213,100
2022-08-02	0.040	0.040	0.035	0.035	0.035	8,905,800
2022-08-01	0.035	0.040	0.035	0.035	0.035	98,500
2022-07-29	0.035	0.040	0.035	0.040	0.040	103,700
2022-07-28	0.040	0.040	0.035	0.040	0.040	324,800
2022-07-27	0.035	0.040	0.035	0.040	0.040	169,000
2022-07-26	0.040	0.040	0.035	0.040	0.040	1,153,300
2022-07-25	0.040	0.040	0.035	0.040	0.040	257,400
2022-07-22	0.040	0.040	0.035	0.040	0.040	655,300
2022-07-21	0.035	0.040	0.035	0.040	0.040	210,000
2022-07-20	0.035	0.045	0.035	0.040	0.040	1,754,300
2022-07-19	0.035	0.040	0.035	0.040	0.040	380,000
2022-07-18	0.040	0.045	0.040	0.040	0.040	1,820,700
2022-07-15	0.040	0.045	0.035	0.040	0.040	13,304,200
2022-07-14	0.035	0.040	0.035	0.035	0.035	688,200
2022-07-13	0.035	0.035	0.035	0.035	0.035	215,600
2022-07-12	0.040	0.040	0.040	0.040	0.040	2,200
2022-07-08	0.035	0.040	0.035	0.040	0.040	1,149,300
2022-07-07	0.035	0.040	0.035	0.035	0.035	412,000
2022-07-06	0.035	0.040	0.035	0.040	0.040	169,700
2022-07-05	0.035	0.035	0.035	0.035	0.035	173,200
2022-07-04	0.035	0.040	0.035	0.040	0.040	46,200
2022-07-01	0.035	0.040	0.035	0.035	0.035	67,400
2022-06-30	0.035	0.035	0.035	0.035	0.035	57,600
2022-06-29	0.040	0.040	0.035	0.040	0.040	98,800
2022-06-28	0.035	0.040	0.035	0.040	0.040	4,500
2022-06-27	0.040	0.040	0.035	0.040	0.040	82,600
2022-06-24	0.035	0.040	0.035	0.040	0.040	76,800
2022-06-22	0.040	0.040	0.040	0.040	0.040	320,000
2022-06-21	0.035	0.040	0.035	0.040	0.040	1,039,700
2022-06-20	0.040	0.040	0.035	0.035	0.035	2,521,900
2022-06-17	0.035	0.035	0.035	0.035	0.035	30,000
2022-06-16	0.040	0.040	0.035	0.035	0.035	214,000
2022-06-15	0.035	0.045	0.035	0.040	0.040	2,256,100
2022-06-14	0.040	0.040	0.035	0.040	0.040	506,700
2022-06-13	0.040	0.040	0.040	0.040	0.040	295,200
2022-06-10	0.040	0.040	0.040	0.040	0.040	197,900
2022-06-09	0.040	0.040	0.040	0.040	0.040	1,256,100
2022-06-08	0.040	0.040	0.040	0.040	0.040	539,500
2022-06-07	0.040	0.040	0.040	0.040	0.040	172,800
2022-06-03	0.040	0.045	0.040	0.045	0.045	152,100
2022-06-02	0.045	0.045	0.035	0.045	0.045	478,000
2022-06-01	0.035	0.045	0.035	0.045	0.045	3,534,700
2022-05-31	0.040	0.040	0.035	0.035	0.035	2,901,100
2022-05-30	0.040	0.040	0.035	0.040	0.040	5,370,200
2022-05-27	0.040	0.045	0.040	0.040	0.040	1,290,600
2022-05-26	0.045	0.045	0.040	0.045	0.045	110,100
2022-05-25	0.045	0.045	0.040	0.045	0.045	275,400
2022-05-24	0.045	0.045	0.040	0.040	0.040	52,300
2022-05-23	0.045	0.045	0.040	0.040	0.040	112,900
2022-05-20	0.045	0.045	0.045	0.045	0.045	160,000
2022-05-19	0.050	0.050	0.040	0.045	0.045	973,300
2022-05-18	0.045	0.050	0.045	0.050	0.050	2,072,100
2022-05-17	0.045	0.050	0.045	0.045	0.045	6,050,900
2022-05-13	0.040	0.045	0.040	0.045	0.045	351,900
2022-05-12	0.045	0.045	0.040	0.040	0.040	207,400
2022-05-11	0.040	0.045	0.040	0.045	0.045	402,200
2022-05-10	0.045	0.045	0.040	0.045	0.045	145,300
2022-05-09	0.040	0.045	0.040	0.045	0.045	195,400
2022-05-06	0.045	0.045	0.040	0.045	0.045	8,772,600

← NewerPage 18 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.