PDZ Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.040	0.040	0.040	0.040	0.040	1,000
2025-05-20	0.035	0.035	0.035	0.035	0.035	477,000
2025-05-19	0.035	0.035	0.035	0.035	0.035	181,900
2025-05-16	0.035	0.040	0.035	0.035	0.035	268,100
2025-05-14	0.040	0.040	0.040	0.040	0.040	100
2025-05-13	0.035	0.040	0.035	0.040	0.040	1,066,000
2025-05-09	0.035	0.035	0.035	0.035	0.035	7,200
2025-05-08	0.035	0.035	0.035	0.035	0.035	5,000
2025-05-07	0.040	0.040	0.035	0.035	0.035	16,500
2025-05-06	0.035	0.035	0.035	0.035	0.035	1,200,200
2025-05-05	0.040	0.040	0.035	0.040	0.040	553,500
2025-05-02	0.030	0.040	0.030	0.040	0.040	2,495,600
2025-04-29	0.030	0.035	0.030	0.035	0.035	200,600
2025-04-28	0.030	0.035	0.030	0.035	0.035	1,900
2025-04-23	0.030	0.035	0.030	0.035	0.035	11,500
2025-04-22	0.035	0.035	0.035	0.035	0.035	1,000
2025-04-21	0.030	0.030	0.030	0.030	0.030	50,000
2025-04-18	0.035	0.035	0.035	0.035	0.035	101,000
2025-04-17	0.035	0.035	0.035	0.035	0.035	912,200
2025-04-16	0.035	0.035	0.030	0.035	0.035	742,200
2025-04-15	0.035	0.035	0.030	0.035	0.035	3,920,400
2025-04-14	0.035	0.035	0.035	0.035	0.035	10,900
2025-04-11	0.030	0.030	0.030	0.030	0.030	20,000
2025-04-10	0.030	0.030	0.030	0.030	0.030	9,900
2025-04-09	0.030	0.035	0.030	0.030	0.030	709,000
2025-04-08	0.030	0.030	0.030	0.030	0.030	93,100
2025-04-07	0.035	0.035	0.030	0.030	0.030	2,106,400
2025-04-04	0.035	0.035	0.035	0.035	0.035	93,600
2025-04-03	0.035	0.035	0.035	0.035	0.035	133,200
2025-04-02	0.035	0.035	0.035	0.035	0.035	300
2025-03-28	0.035	0.035	0.035	0.035	0.035	56,200
2025-03-26	0.035	0.035	0.035	0.035	0.035	72,500
2025-03-25	0.035	0.035	0.035	0.035	0.035	507,000
2025-03-24	0.035	0.035	0.035	0.035	0.035	10,000
2025-03-21	0.035	0.040	0.035	0.040	0.040	5,000
2025-03-20	0.035	0.035	0.030	0.035	0.035	403,100
2025-03-19	0.035	0.035	0.035	0.035	0.035	55,000
2025-03-17	0.035	0.035	0.035	0.035	0.035	261,600
2025-03-14	0.035	0.035	0.035	0.035	0.035	420,000
2025-03-13	0.040	0.040	0.035	0.035	0.035	520,000
2025-03-12	0.035	0.040	0.035	0.040	0.040	498,800
2025-03-11	0.035	0.040	0.030	0.035	0.035	479,900
2025-03-10	0.035	0.040	0.035	0.040	0.040	502,200
2025-03-07	0.040	0.040	0.035	0.040	0.040	130,700
2025-03-06	0.035	0.040	0.030	0.035	0.035	489,100
2025-03-05	0.040	0.040	0.030	0.040	0.040	60,400
2025-03-04	0.035	0.035	0.035	0.035	0.035	1,292,200
2025-03-03	0.035	0.035	0.035	0.035	0.035	39,100
2025-02-28	0.035	0.035	0.035	0.035	0.035	1,532,600
2025-02-27	0.035	0.035	0.035	0.035	0.035	64,000
2025-02-25	0.035	0.035	0.035	0.035	0.035	90,000
2025-02-24	0.035	0.040	0.035	0.040	0.040	125,500
2025-02-21	0.035	0.040	0.035	0.040	0.040	124,700
2025-02-20	0.035	0.040	0.035	0.035	0.035	4,791,100
2025-02-19	0.035	0.040	0.035	0.040	0.040	511,000
2025-02-18	0.035	0.035	0.035	0.035	0.035	100
2025-02-17	0.035	0.040	0.035	0.040	0.040	174,900
2025-02-14	0.040	0.040	0.040	0.040	0.040	11,700
2025-02-13	0.040	0.040	0.035	0.035	0.035	36,400
2025-02-12	0.035	0.040	0.035	0.040	0.040	86,100

← NewerPage 7 of 21 · 1,216 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.