PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.025	0.030	0.025	0.025	0.025	93,100
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.030	0.030	0.030	0.030	0.030	1,000
2026-04-29	0.025	0.025	0.025	0.025	0.025	0
2026-04-28	0.030	0.030	0.025	0.025	0.025	590,000
2026-04-27	0.030	0.030	0.030	0.030	0.030	1,700
2026-04-24	0.025	0.025	0.025	0.025	0.025	546,000
2026-04-23	0.025	0.025	0.025	0.025	0.025	11,700
2026-04-22	0.030	0.030	0.030	0.030	0.030	0
2026-04-21	0.030	0.030	0.030	0.030	0.030	700
2026-04-20	0.025	0.025	0.025	0.025	0.025	1,365,200
2026-04-17	0.030	0.030	0.030	0.030	0.030	4,400
2026-04-16	0.025	0.030	0.020	0.030	0.030	2,529,500
2026-04-15	0.025	0.025	0.025	0.025	0.025	0
2026-04-14	0.025	0.025	0.025	0.025	0.025	486,000
2026-04-13	0.025	0.030	0.025	0.025	0.025	150,200
2026-04-10	0.025	0.030	0.025	0.025	0.025	585,200
2026-04-09	0.025	0.025	0.020	0.020	0.020	417,500
2026-04-08	0.020	0.025	0.020	0.025	0.025	722,700
2026-04-07	0.025	0.025	0.025	0.025	0.025	0
2026-04-06	0.025	0.025	0.025	0.025	0.025	0
2026-04-03	0.025	0.025	0.025	0.025	0.025	500,000
2026-04-02	0.025	0.025	0.025	0.025	0.025	320,000
2026-04-01	0.025	0.025	0.025	0.025	0.025	1,940,100
2026-03-31	0.025	0.025	0.020	0.025	0.025	6,336,800
2026-03-30	0.025	0.030	0.025	0.030	0.030	194,200
2026-03-27	0.025	0.025	0.025	0.025	0.025	35,000
2026-03-26	0.025	0.025	0.025	0.025	0.025	48,000
2026-03-25	0.030	0.030	0.030	0.030	0.030	0
2026-03-24	0.030	0.030	0.030	0.030	0.030	0
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.025	0.030	0.025	0.030	0.030	310,400
2026-03-18	0.030	0.030	0.030	0.030	0.030	7,800
2026-03-17	0.025	0.025	0.025	0.025	0.025	7,800
2026-03-16	0.030	0.030	0.030	0.030	0.030	50,000
2026-03-13	0.030	0.030	0.030	0.030	0.030	100,000
2026-03-12	0.030	0.030	0.030	0.030	0.030	9,300
2026-03-11	0.030	0.030	0.025	0.030	0.030	86,400
2026-03-10	0.030	0.030	0.030	0.030	0.030	0
2026-03-09	0.025	0.030	0.025	0.030	0.030	1,105,400
2026-03-06	0.030	0.030	0.030	0.030	0.030	380,800
2026-03-05	0.025	0.030	0.025	0.030	0.030	390,000
2026-03-04	0.030	0.035	0.025	0.030	0.030	1,201,700
2026-03-03	0.030	0.030	0.030	0.030	0.030	63,500
2026-03-02	0.030	0.030	0.025	0.025	0.025	62,000
2026-02-27	0.030	0.030	0.030	0.030	0.030	56,000
2026-02-26	0.030	0.035	0.030	0.035	0.035	300,100
2026-02-25	0.030	0.030	0.030	0.030	0.030	43,000
2026-02-24	0.030	0.030	0.030	0.030	0.030	91,700
2026-02-23	0.030	0.030	0.030	0.030	0.030	336,600
2026-02-20	0.030	0.030	0.030	0.030	0.030	21,200
2026-02-19	0.030	0.030	0.030	0.030	0.030	200,000
2026-02-16	0.030	0.030	0.030	0.030	0.030	5,000
2026-02-13	0.030	0.030	0.030	0.030	0.030	10,000
2026-02-12	0.030	0.030	0.030	0.030	0.030	0
2026-02-11	0.025	0.030	0.025	0.030	0.030	473,900
2026-02-10	0.030	0.030	0.030	0.030	0.030	358,100
2026-02-09	0.030	0.030	0.030	0.030	0.030	230,800
2026-02-06	0.030	0.030	0.030	0.030	0.030	148,600
2026-02-05	0.030	0.030	0.030	0.030	0.030	630,100

← NewerPage 3 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.