PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.025	0.025	0.025	0.025	0.025	62,500
2025-08-18	0.030	0.030	0.030	0.030	0.030	0
2025-08-15	0.030	0.030	0.030	0.030	0.030	0
2025-08-14	0.030	0.030	0.030	0.030	0.030	500,100
2025-08-13	0.030	0.030	0.030	0.030	0.030	0
2025-08-12	0.025	0.030	0.025	0.030	0.030	1,389,500
2025-08-11	0.025	0.030	0.025	0.030	0.030	119,100
2025-08-08	0.025	0.030	0.025	0.030	0.030	300
2025-08-07	0.030	0.030	0.030	0.030	0.030	500,000
2025-08-06	0.030	0.030	0.030	0.030	0.030	300,000
2025-08-05	0.030	0.030	0.030	0.030	0.030	600,100
2025-08-04	0.030	0.030	0.025	0.030	0.030	1,473,200
2025-08-01	0.030	0.035	0.030	0.035	0.035	807,700
2025-07-31	0.035	0.035	0.035	0.035	0.035	0
2025-07-30	0.030	0.035	0.030	0.035	0.035	100,100
2025-07-29	0.030	0.030	0.030	0.030	0.030	600
2025-07-28	0.030	0.030	0.030	0.030	0.030	100
2025-07-25	0.030	0.030	0.030	0.030	0.030	35,000
2025-07-24	0.030	0.030	0.030	0.030	0.030	20,000
2025-07-23	0.030	0.030	0.030	0.030	0.030	0
2025-07-22	0.030	0.030	0.030	0.030	0.030	650,600
2025-07-21	0.030	0.030	0.030	0.030	0.030	4,000
2025-07-18	0.030	0.030	0.030	0.030	0.030	2,000
2025-07-17	0.035	0.035	0.035	0.035	0.035	0
2025-07-16	0.030	0.035	0.030	0.035	0.035	700
2025-07-15	0.030	0.030	0.030	0.030	0.030	20,000
2025-07-14	0.035	0.035	0.035	0.035	0.035	1,500
2025-07-11	0.030	0.035	0.030	0.035	0.035	210,000
2025-07-10	0.035	0.035	0.030	0.030	0.030	1,600
2025-07-09	0.035	0.035	0.030	0.035	0.035	234,600
2025-07-08	0.035	0.035	0.035	0.035	0.035	1,000
2025-07-07	0.030	0.030	0.030	0.030	0.030	5,000
2025-07-04	0.035	0.035	0.030	0.030	0.030	114,000
2025-07-03	0.035	0.035	0.035	0.035	0.035	1,500
2025-07-02	0.035	0.035	0.035	0.035	0.035	200
2025-07-01	0.030	0.030	0.030	0.030	0.030	0
2025-06-30	0.030	0.030	0.030	0.030	0.030	5,900
2025-06-26	0.035	0.035	0.035	0.035	0.035	1,000
2025-06-25	0.030	0.030	0.030	0.030	0.030	522,900
2025-06-24	0.030	0.030	0.030	0.030	0.030	80,700
2025-06-23	0.030	0.030	0.030	0.030	0.030	1,241,000
2025-06-20	0.030	0.030	0.030	0.030	0.030	1,970,000
2025-06-19	0.030	0.030	0.030	0.030	0.030	325,100
2025-06-18	0.030	0.030	0.030	0.030	0.030	337,900
2025-06-17	0.035	0.035	0.030	0.030	0.030	400,700
2025-06-16	0.030	0.035	0.030	0.035	0.035	550,600
2025-06-13	0.030	0.035	0.030	0.035	0.035	4,537,600
2025-06-12	0.035	0.035	0.025	0.030	0.030	39,437,600
2025-06-11	0.030	0.030	0.030	0.030	0.030	0
2025-06-10	0.030	0.035	0.030	0.030	0.030	2,712,000
2025-06-09	0.035	0.035	0.030	0.030	0.030	2,022,200
2025-06-05	0.035	0.035	0.035	0.035	0.035	100
2025-06-04	0.035	0.035	0.030	0.030	0.030	72,500
2025-06-03	0.035	0.035	0.030	0.035	0.035	54,500
2025-05-30	0.035	0.035	0.030	0.035	0.035	1,051,100
2025-05-29	0.035	0.035	0.030	0.035	0.035	674,800
2025-05-27	0.035	0.040	0.035	0.040	0.040	1,095,000
2025-05-26	0.035	0.035	0.035	0.035	0.035	843,700
2025-05-23	0.035	0.040	0.035	0.040	0.040	83,200
2025-05-22	0.035	0.040	0.035	0.040	0.040	1,769,000

← NewerPage 6 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.