PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.030	0.030	0.030	0.030	0.030	900,500
2025-11-10	0.030	0.035	0.030	0.035	0.035	50,100
2025-11-07	0.030	0.035	0.030	0.035	0.035	893,600
2025-11-06	0.030	0.035	0.025	0.035	0.035	50,000
2025-11-05	0.030	0.030	0.030	0.030	0.030	2,522,600
2025-11-04	0.030	0.035	0.030	0.035	0.035	2,669,100
2025-11-03	0.030	0.030	0.030	0.030	0.030	20,000
2025-10-31	0.030	0.030	0.030	0.030	0.030	300,000
2025-10-30	0.030	0.030	0.030	0.030	0.030	568,000
2025-10-29	0.030	0.035	0.030	0.035	0.035	204,900
2025-10-28	0.030	0.030	0.030	0.030	0.030	0
2025-10-27	0.035	0.035	0.030	0.030	0.030	400
2025-10-24	0.030	0.035	0.030	0.035	0.035	500,400
2025-10-23	0.030	0.030	0.030	0.030	0.030	714,100
2025-10-22	0.030	0.035	0.030	0.035	0.035	123,100
2025-10-21	0.030	0.035	0.030	0.030	0.030	220,400
2025-10-17	0.030	0.030	0.030	0.030	0.030	0
2025-10-16	0.030	0.030	0.030	0.030	0.030	37,700
2025-10-15	0.030	0.035	0.025	0.035	0.035	2,111,600
2025-10-14	0.030	0.030	0.030	0.030	0.030	935,900
2025-10-13	0.030	0.030	0.030	0.030	0.030	2,736,400
2025-10-10	0.030	0.030	0.030	0.030	0.030	2,900
2025-10-09	0.030	0.030	0.030	0.030	0.030	44,000
2025-10-08	0.030	0.030	0.030	0.030	0.030	307,000
2025-10-07	0.030	0.030	0.030	0.030	0.030	8,000
2025-10-06	0.035	0.035	0.030	0.030	0.030	1,080,100
2025-10-03	0.035	0.040	0.030	0.035	0.035	6,861,300
2025-10-02	0.030	0.030	0.030	0.030	0.030	376,600
2025-10-01	0.030	0.030	0.030	0.030	0.030	332,000
2025-09-30	0.030	0.030	0.030	0.030	0.030	68,100
2025-09-29	0.030	0.030	0.030	0.030	0.030	168,500
2025-09-26	0.030	0.030	0.030	0.030	0.030	0
2025-09-25	0.030	0.030	0.030	0.030	0.030	101,300
2025-09-24	0.030	0.030	0.030	0.030	0.030	364,400
2025-09-23	0.030	0.030	0.030	0.030	0.030	10,500
2025-09-22	0.030	0.035	0.030	0.035	0.035	197,400
2025-09-19	0.035	0.035	0.025	0.035	0.035	387,600
2025-09-18	0.030	0.030	0.030	0.030	0.030	100,000
2025-09-17	0.030	0.030	0.030	0.030	0.030	160,000
2025-09-16	0.035	0.035	0.035	0.035	0.035	0
2025-09-15	0.035	0.035	0.035	0.035	0.035	0
2025-09-12	0.035	0.035	0.035	0.035	0.035	0
2025-09-11	0.025	0.035	0.025	0.035	0.035	10,200
2025-09-10	0.035	0.035	0.035	0.035	0.035	0
2025-09-09	0.030	0.035	0.030	0.035	0.035	90,200
2025-09-08	0.030	0.030	0.030	0.030	0.030	50,100
2025-09-05	0.030	0.030	0.030	0.030	0.030	0
2025-09-04	0.030	0.035	0.030	0.030	0.030	572,900
2025-09-03	0.030	0.035	0.025	0.030	0.030	995,200
2025-09-02	0.030	0.035	0.025	0.025	0.025	436,200
2025-09-01	0.030	0.030	0.030	0.030	0.030	0
2025-08-29	0.035	0.035	0.030	0.030	0.030	445,400
2025-08-28	0.025	0.030	0.025	0.030	0.030	2,316,600
2025-08-27	0.030	0.030	0.030	0.030	0.030	100,000
2025-08-26	0.030	0.030	0.025	0.030	0.030	519,300
2025-08-25	0.025	0.030	0.025	0.030	0.030	201,900
2025-08-22	0.030	0.030	0.030	0.030	0.030	29,900
2025-08-21	0.030	0.030	0.025	0.030	0.030	392,000
2025-08-20	0.025	0.030	0.025	0.025	0.025	480,200
2025-08-19	0.025	0.025	0.025	0.025	0.025	62,500

← NewerPage 5 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.