PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.025	0.030	0.025	0.030	0.030	217,600
2026-07-24	0.025	0.025	0.025	0.025	0.025	0
2026-07-23	0.025	0.025	0.025	0.025	0.025	131,200
2026-07-22	0.025	0.025	0.025	0.025	0.025	0
2026-07-21	0.025	0.025	0.025	0.025	0.025	0
2026-07-20	0.025	0.025	0.025	0.025	0.025	352,200
2026-07-17	0.025	0.025	0.025	0.025	0.025	5,700
2026-07-16	0.025	0.025	0.025	0.025	0.025	620,900
2026-07-15	0.025	0.030	0.025	0.030	0.030	20,100
2026-07-14	0.025	0.025	0.025	0.025	0.025	159,100
2026-07-13	0.025	0.025	0.025	0.025	0.025	2,759,500
2026-07-10	0.025	0.025	0.025	0.025	0.025	30,000
2026-07-09	0.025	0.025	0.025	0.025	0.025	200,100
2026-07-08	0.025	0.030	0.020	0.030	0.030	1,995,400
2026-07-07	0.025	0.025	0.020	0.025	0.025	118,000
2026-07-06	0.025	0.025	0.025	0.025	0.025	69,500
2026-07-03	0.025	0.025	0.025	0.025	0.025	0
2026-07-02	0.025	0.025	0.025	0.025	0.025	2,100
2026-07-01	0.025	0.030	0.025	0.030	0.030	600
2026-06-30	0.025	0.025	0.025	0.025	0.025	5,800
2026-06-29	0.030	0.030	0.030	0.030	0.030	0
2026-06-26	0.030	0.030	0.030	0.030	0.030	33,300
2026-06-25	0.030	0.030	0.030	0.030	0.030	0
2026-06-24	0.025	0.030	0.020	0.030	0.030	97,700
2026-06-23	0.025	0.025	0.025	0.025	0.025	3,700
2026-06-22	0.025	0.025	0.025	0.025	0.025	46,800
2026-06-19	0.025	0.025	0.025	0.025	0.025	120,000
2026-06-18	0.025	0.025	0.025	0.025	0.025	7,400
2026-06-17	0.025	0.025	0.025	0.025	0.025	0
2026-06-16	0.025	0.025	0.025	0.025	0.025	155,800
2026-06-15	0.020	0.025	0.020	0.025	0.025	790,800
2026-06-12	0.020	0.025	0.020	0.020	0.020	11,000
2026-06-11	0.020	0.025	0.020	0.025	0.025	6,000
2026-06-10	0.025	0.030	0.025	0.025	0.025	171,100
2026-06-09	0.025	0.025	0.025	0.025	0.025	5,000
2026-06-08	0.025	0.025	0.025	0.025	0.025	75,200
2026-06-05	0.025	0.025	0.025	0.025	0.025	50,000
2026-06-04	0.020	0.025	0.020	0.025	0.025	394,300
2026-06-03	0.020	0.020	0.020	0.020	0.020	0
2026-06-02	0.020	0.020	0.020	0.020	0.020	0
2026-06-01	0.020	0.020	0.020	0.020	0.020	0
2026-05-29	0.020	0.025	0.020	0.020	0.020	87,800
2026-05-28	0.025	0.025	0.020	0.025	0.025	315,400
2026-05-27	0.020	0.020	0.020	0.020	0.020	0
2026-05-26	0.025	0.025	0.020	0.020	0.020	379,200
2026-05-25	0.030	0.030	0.025	0.025	0.025	350,000
2026-05-22	0.025	0.025	0.025	0.025	0.025	647,100
2026-05-21	0.025	0.025	0.025	0.025	0.025	750,000
2026-05-20	0.025	0.025	0.025	0.025	0.025	667,000
2026-05-19	0.025	0.025	0.025	0.025	0.025	60,700
2026-05-18	0.025	0.025	0.025	0.025	0.025	1,398,100
2026-05-15	0.030	0.030	0.030	0.030	0.030	800
2026-05-14	0.025	0.030	0.025	0.030	0.030	1,100
2026-05-13	0.025	0.025	0.025	0.025	0.025	5,300
2026-05-12	0.030	0.030	0.030	0.030	0.030	0
2026-05-11	0.025	0.030	0.025	0.030	0.030	134,000
2026-05-08	0.025	0.025	0.025	0.025	0.025	14,000
2026-05-07	0.025	0.025	0.025	0.025	0.025	0
2026-05-06	0.025	0.025	0.025	0.025	0.025	110,100
2026-05-05	0.025	0.025	0.025	0.025	0.025	20,500

← NewerPage 2 of 5 · 256 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.