Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.040	1.040	1.020	1.020	1.020	1,272,000
2026-10-15	1.030	1.040	1.030	1.040	1.040	278,500
2026-10-14	1.050	1.050	1.020	1.030	1.030	923,600
2026-10-13	1.050	1.050	1.030	1.050	1.050	923,500
2026-10-12	1.070	1.090	1.050	1.050	1.050	1,109,100
2026-10-09	1.050	1.090	1.050	1.070	1.070	1,358,400
2026-10-08	1.040	1.060	1.040	1.040	1.040	1,172,800
2026-10-07	1.060	1.090	1.050	1.050	1.050	1,731,600
2026-10-06	1.030	1.070	1.030	1.060	1.060	446,800
2026-10-05	1.020	1.050	1.010	1.030	1.030	1,215,700
2026-10-02	1.010	1.030	1.010	1.020	1.020	840,900
2026-10-01	1.010	1.030	1.010	1.020	1.020	1,121,500
2026-09-30	1.010	1.030	1.000	1.010	1.010	977,900
2026-09-29	1.030	1.040	1.000	1.010	1.010	3,653,600
2026-09-28	1.030	1.040	1.020	1.020	1.020	509,800
2026-09-25	1.020	1.030	1.020	1.030	1.030	600,400
2026-09-24	1.030	1.040	1.020	1.020	1.020	1,021,500
2026-09-23	1.020	1.030	1.010	1.030	1.030	2,436,200
2026-09-22	1.040	1.050	1.020	1.020	1.020	5,462,100
2026-09-21	1.050	1.050	1.020	1.040	1.040	1,154,700
2026-09-18	1.020	1.070	1.010	1.070	1.070	1,681,800
2026-09-17	1.040	1.050	1.000	1.010	1.010	3,594,700
2026-09-16	1.040	1.040	1.040	1.040	1.040	0
2026-09-15	1.050	1.050	1.030	1.040	1.040	1,627,900
2026-09-14	1.070	1.080	1.040	1.040	1.040	2,365,800
2026-09-11	1.080	1.090	1.070	1.070	1.052	1,438,000
2026-09-10	1.130	1.130	1.080	1.090	1.072	1,984,200
2026-09-09	1.130	1.150	1.120	1.130	1.111	2,071,700
2026-09-08	1.050	1.130	1.050	1.110	1.091	4,117,500
2026-09-07	1.080	1.080	1.050	1.050	1.032	4,230,300
2026-09-04	1.100	1.100	1.050	1.080	1.062	5,088,000
2026-09-03	1.140	1.160	1.090	1.100	1.082	2,844,000
2026-09-02	1.190	1.200	1.130	1.140	1.121	2,157,800
2026-09-01	1.210	1.210	1.180	1.180	1.160	2,490,200
2026-08-28	1.290	1.290	1.180	1.200	1.180	9,510,000
2026-08-27	1.370	1.380	1.320	1.340	1.318	1,960,400
2026-08-26	1.380	1.390	1.370	1.370	1.347	872,800
2026-08-24	1.390	1.390	1.370	1.380	1.357	924,000
2026-08-21	1.380	1.400	1.380	1.380	1.357	847,600
2026-08-20	1.390	1.410	1.380	1.380	1.357	1,147,800
2026-08-19	1.410	1.410	1.380	1.390	1.367	1,045,900
2026-08-18	1.410	1.420	1.400	1.410	1.386	840,500
2026-08-17	1.420	1.420	1.400	1.410	1.386	854,300
2026-08-14	1.410	1.420	1.410	1.420	1.396	1,201,000
2026-08-13	1.430	1.430	1.410	1.410	1.386	1,402,300
2026-08-12	1.430	1.440	1.410	1.430	1.406	1,732,800
2026-08-11	1.430	1.440	1.420	1.430	1.406	785,400
2026-08-10	1.440	1.450	1.420	1.430	1.406	1,012,800
2026-08-07	1.430	1.440	1.420	1.430	1.406	286,800
2026-08-06	1.430	1.440	1.420	1.430	1.406	723,800
2026-08-05	1.460	1.460	1.430	1.430	1.406	990,000
2026-08-04	1.460	1.470	1.440	1.460	1.435	1,120,700
2026-08-03	1.460	1.480	1.450	1.460	1.435	880,800
2026-07-31	1.480	1.490	1.440	1.460	1.435	1,995,800
2026-07-30	1.470	1.480	1.460	1.470	1.445	871,800
2026-07-29	1.480	1.500	1.470	1.470	1.445	1,862,100
2026-07-28	1.490	1.490	1.460	1.480	1.455	1,291,500
2026-07-27	1.490	1.520	1.460	1.490	1.465	2,024,400
2026-07-24	1.510	1.510	1.490	1.490	1.465	618,300
2026-07-23	1.530	1.550	1.510	1.510	1.485	940,700

Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0180 MYR
2026-06-12	0.0180 MYR
2026-03-12	0.0180 MYR
2025-12-12	0.0180 MYR
2025-09-12	0.0180 MYR
2025-06-13	0.0100 MYR
2025-03-13	0.0180 MYR
2024-12-13	0.0250 MYR
2024-09-12	0.0250 MYR
2024-06-14	0.0150 MYR
2024-03-14	0.0250 MYR
2023-12-15	0.0250 MYR
2023-09-14	0.0250 MYR
2023-06-14	0.0150 MYR
2023-03-14	0.0250 MYR
2022-12-15	0.0250 MYR
2022-09-14	0.0250 MYR
2022-06-14	0.0500 MYR
2022-03-14	0.0250 MYR
2021-12-14	0.0250 MYR
2021-06-14	0.0250 MYR
2020-03-12	0.0250 MYR
2019-12-12	0.0250 MYR
2019-09-12	0.0250 MYR
2019-06-13	0.0150 MYR
2019-03-13	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.