PDZ Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 93,100 |
| 2025-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 143,600 |
| 2025-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2025-02-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 11,200 |
| 2025-02-04 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 135,900 |
| 2025-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 49,600 |
| 2025-01-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 490,000 |
| 2025-01-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 73,600 |
| 2025-01-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 166,300 |
| 2025-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,200 |
| 2025-01-21 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 689,200 |
| 2025-01-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 301,000 |
| 2025-01-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 11,100 |
| 2025-01-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 500,000 |
| 2025-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,000 |
| 2025-01-14 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 4,417,600 |
| 2025-01-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 688,500 |
| 2025-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 573,300 |
| 2025-01-09 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 14,600 |
| 2025-01-08 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,397,100 |
| 2025-01-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,864,300 |
| 2024-12-31 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,697,400 |
| 2024-12-30 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 353,200 |
| 2024-12-27 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 3,344,600 |
| 2024-12-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 6,664,800 |
| 2024-12-24 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 414,600 |
| 2024-12-23 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 325,600 |
| 2024-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 39,300 |
| 2024-12-19 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 671,300 |
| 2024-12-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 492,300 |
| 2024-12-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 3,978,100 |
| 2024-12-16 | 0.045 | 0.050 | 0.040 | 0.040 | 0.040 | 2,364,200 |
| 2024-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 28,500 |
| 2024-12-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,500 |
| 2024-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,600 |
| 2024-12-09 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 9,100 |
| 2024-12-06 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 352,800 |
| 2024-12-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 104,700 |
| 2024-12-04 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 170,100 |
| 2024-12-03 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 152,300 |
| 2024-12-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 9,595,000 |
| 2024-11-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 730,000 |
| 2024-11-28 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 656,100 |
| 2024-11-27 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 2,700 |
| 2024-11-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 562,900 |
| 2024-11-25 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 792,400 |
| 2024-11-22 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 50,500 |
| 2024-11-21 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 7,100 |
| 2024-11-20 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,200 |
| 2024-11-19 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 378,500 |
| 2024-11-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 207,000 |
| 2024-11-15 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 137,000 |
| 2024-11-14 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 62,700 |
| 2024-11-12 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 179,300 |
| 2024-11-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 515,100 |
| 2024-11-07 | 0.050 | 0.050 | 0.040 | 0.045 | 0.045 | 1,771,100 |
| 2024-11-06 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 13,017,300 |
| 2024-11-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,028,500 |
| 2024-11-04 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 536,200 |
| 2024-11-01 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 15,500 |
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.