PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.030	0.030	0.030	0.030	0.030	205,100
2026-02-03	0.030	0.030	0.030	0.030	0.030	3,754,300
2026-01-30	0.030	0.030	0.030	0.030	0.030	121,800
2026-01-29	0.030	0.035	0.030	0.030	0.030	3,563,000
2026-01-28	0.030	0.030	0.030	0.030	0.030	606,300
2026-01-27	0.035	0.035	0.035	0.035	0.035	200
2026-01-26	0.030	0.030	0.030	0.030	0.030	156,700
2026-01-23	0.030	0.030	0.030	0.030	0.030	0
2026-01-22	0.030	0.030	0.030	0.030	0.030	53,300
2026-01-21	0.030	0.030	0.030	0.030	0.030	151,600
2026-01-20	0.030	0.030	0.030	0.030	0.030	304,400
2026-01-19	0.030	0.030	0.030	0.030	0.030	400,000
2026-01-16	0.030	0.030	0.030	0.030	0.030	44,400
2026-01-15	0.030	0.030	0.030	0.030	0.030	1,306,000
2026-01-14	0.030	0.030	0.030	0.030	0.030	938,000
2026-01-13	0.030	0.030	0.030	0.030	0.030	276,000
2026-01-12	0.030	0.030	0.030	0.030	0.030	124,200
2026-01-09	0.030	0.030	0.030	0.030	0.030	0
2026-01-08	0.030	0.030	0.030	0.030	0.030	110,000
2026-01-07	0.030	0.030	0.030	0.030	0.030	25,100
2026-01-06	0.035	0.035	0.035	0.035	0.035	0
2026-01-05	0.035	0.035	0.035	0.035	0.035	0
2026-01-02	0.035	0.035	0.035	0.035	0.035	0
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.025	0.035	0.025	0.035	0.035	6,500
2025-12-30	0.025	0.030	0.025	0.030	0.030	187,600
2025-12-29	0.025	0.030	0.025	0.030	0.030	138,000
2025-12-26	0.030	0.030	0.030	0.030	0.030	80,000
2025-12-25	0.035	0.035	0.035	0.035	0.035	0
2025-12-24	0.030	0.035	0.030	0.035	0.035	4,200
2025-12-23	0.035	0.035	0.035	0.035	0.035	0
2025-12-22	0.035	0.035	0.035	0.035	0.035	0
2025-12-19	0.035	0.035	0.035	0.035	0.035	1,000
2025-12-18	0.030	0.035	0.030	0.030	0.030	301,800
2025-12-17	0.030	0.030	0.025	0.025	0.025	19,000
2025-12-16	0.030	0.035	0.025	0.035	0.035	225,200
2025-12-15	0.030	0.030	0.030	0.030	0.030	425,000
2025-12-12	0.025	0.025	0.025	0.025	0.025	5,000
2025-12-11	0.030	0.030	0.030	0.030	0.030	0
2025-12-10	0.030	0.030	0.030	0.030	0.030	438,800
2025-12-09	0.030	0.030	0.030	0.030	0.030	191,300
2025-12-08	0.025	0.030	0.025	0.030	0.030	340,900
2025-12-05	0.030	0.030	0.030	0.030	0.030	0
2025-12-04	0.030	0.030	0.030	0.030	0.030	200,100
2025-12-03	0.030	0.030	0.030	0.030	0.030	231,900
2025-12-02	0.030	0.030	0.030	0.030	0.030	600,400
2025-12-01	0.030	0.030	0.030	0.030	0.030	130,000
2025-11-28	0.025	0.030	0.025	0.030	0.030	1,000
2025-11-27	0.030	0.030	0.030	0.030	0.030	200,000
2025-11-26	0.030	0.035	0.030	0.035	0.035	16,400
2025-11-25	0.030	0.030	0.030	0.030	0.030	209,000
2025-11-24	0.030	0.030	0.030	0.030	0.030	356,200
2025-11-21	0.030	0.030	0.030	0.030	0.030	100,100
2025-11-20	0.030	0.030	0.030	0.030	0.030	0
2025-11-19	0.030	0.030	0.030	0.030	0.030	140,700
2025-11-18	0.030	0.030	0.030	0.030	0.030	101,200
2025-11-17	0.030	0.030	0.030	0.030	0.030	0
2025-11-14	0.030	0.030	0.030	0.030	0.030	165,300
2025-11-13	0.030	0.030	0.030	0.030	0.030	2,000
2025-11-12	0.030	0.030	0.030	0.030	0.030	100

← NewerPage 4 of 21 · 1,212 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.