Padini Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.220 | 3.460 | 3.220 | 3.390 | 2.069 | 114,750 |
| 2024-08-06 | 3.200 | 3.230 | 3.180 | 3.210 | 1.959 | 595,500 |
| 2024-08-05 | 3.360 | 3.360 | 3.180 | 3.210 | 1.959 | 1,037,400 |
| 2024-08-02 | 3.390 | 3.400 | 3.320 | 3.360 | 2.051 | 311,250 |
| 2024-08-01 | 3.400 | 3.470 | 3.390 | 3.390 | 2.069 | 296,550 |
| 2024-07-31 | 3.440 | 3.440 | 3.360 | 3.390 | 2.069 | 197,250 |
| 2024-07-30 | 3.500 | 3.500 | 3.390 | 3.400 | 2.075 | 143,550 |
| 2024-07-29 | 3.460 | 3.500 | 3.390 | 3.400 | 2.075 | 1,731,449 |
| 2024-07-26 | 3.450 | 3.470 | 3.440 | 3.470 | 2.118 | 12,000 |
| 2024-07-25 | 3.450 | 3.510 | 3.440 | 3.450 | 2.106 | 396,300 |
| 2024-07-24 | 3.490 | 3.500 | 3.450 | 3.450 | 2.106 | 547,650 |
| 2024-07-23 | 3.490 | 3.520 | 3.490 | 3.490 | 2.130 | 105,750 |
| 2024-07-22 | 3.530 | 3.540 | 3.480 | 3.490 | 2.130 | 305,550 |
| 2024-07-19 | 3.490 | 3.510 | 3.490 | 3.510 | 2.142 | 24,300 |
| 2024-07-18 | 3.500 | 3.500 | 3.480 | 3.490 | 2.130 | 316,050 |
| 2024-07-17 | 3.510 | 3.540 | 3.480 | 3.480 | 2.124 | 557,850 |
| 2024-07-16 | 3.450 | 3.510 | 3.450 | 3.490 | 2.130 | 284,100 |
| 2024-07-15 | 3.500 | 3.500 | 3.450 | 3.450 | 2.106 | 395,700 |
| 2024-07-12 | 3.450 | 3.560 | 3.450 | 3.500 | 2.136 | 131,100 |
| 2024-07-11 | 3.530 | 3.530 | 3.480 | 3.490 | 2.130 | 785,250 |
| 2024-07-10 | 3.620 | 3.620 | 3.530 | 3.530 | 2.154 | 548,850 |
| 2024-07-09 | 3.600 | 3.630 | 3.580 | 3.580 | 2.185 | 62,400 |
| 2024-07-05 | 3.640 | 3.640 | 3.580 | 3.600 | 2.197 | 802,800 |
| 2024-07-04 | 3.640 | 3.650 | 3.610 | 3.620 | 2.209 | 356,250 |
| 2024-07-03 | 3.660 | 3.670 | 3.590 | 3.640 | 2.222 | 705,150 |
| 2024-07-02 | 3.650 | 3.740 | 3.650 | 3.700 | 2.258 | 451,050 |
| 2024-07-01 | 3.660 | 3.700 | 3.610 | 3.650 | 2.228 | 283,050 |
| 2024-06-28 | 3.700 | 3.700 | 3.650 | 3.650 | 2.228 | 53,850 |
| 2024-06-27 | 3.740 | 3.740 | 3.680 | 3.700 | 2.258 | 75,450 |
| 2024-06-26 | 3.810 | 3.830 | 3.710 | 3.780 | 2.307 | 316,650 |
| 2024-06-25 | 3.740 | 3.830 | 3.740 | 3.810 | 2.325 | 233,700 |
| 2024-06-24 | 3.850 | 3.850 | 3.710 | 3.750 | 2.289 | 391,200 |
| 2024-06-21 | 3.810 | 3.850 | 3.700 | 3.850 | 2.350 | 921,750 |
| 2024-06-20 | 3.740 | 3.740 | 3.640 | 3.720 | 2.270 | 32,700 |
| 2024-06-19 | 3.750 | 3.750 | 3.650 | 3.740 | 2.283 | 69,300 |
| 2024-06-18 | 3.700 | 3.750 | 3.660 | 3.710 | 2.264 | 60,450 |
| 2024-06-14 | 3.800 | 3.810 | 3.710 | 3.740 | 2.283 | 62,100 |
| 2024-06-13 | 3.810 | 3.840 | 3.810 | 3.840 | 2.335 | 34,800 |
| 2024-06-12 | 3.810 | 3.840 | 3.810 | 3.810 | 2.316 | 1,388,999 |
| 2024-06-11 | 3.840 | 3.860 | 3.810 | 3.810 | 2.316 | 63,900 |
| 2024-06-10 | 3.810 | 3.880 | 3.810 | 3.840 | 2.335 | 976,350 |
| 2024-06-07 | 3.810 | 3.810 | 3.800 | 3.810 | 2.316 | 477,000 |
| 2024-06-06 | 3.790 | 3.810 | 3.770 | 3.800 | 2.310 | 263,400 |
| 2024-06-05 | 3.800 | 3.840 | 3.780 | 3.800 | 2.310 | 718,200 |
| 2024-06-04 | 3.760 | 3.840 | 3.760 | 3.800 | 2.310 | 285,450 |
| 2024-05-31 | 3.870 | 3.870 | 3.780 | 3.780 | 2.298 | 427,050 |
| 2024-05-30 | 3.800 | 3.870 | 3.800 | 3.870 | 2.353 | 56,850 |
| 2024-05-29 | 3.860 | 3.900 | 3.860 | 3.860 | 2.347 | 825,450 |
| 2024-05-28 | 3.900 | 3.900 | 3.840 | 3.860 | 2.347 | 392,100 |
| 2024-05-27 | 3.780 | 3.970 | 3.780 | 3.900 | 2.371 | 1,545,299 |
| 2024-05-24 | 3.780 | 3.800 | 3.760 | 3.780 | 2.298 | 658,350 |
| 2024-05-23 | 3.750 | 3.780 | 3.750 | 3.780 | 2.298 | 24,900 |
| 2024-05-21 | 3.750 | 3.770 | 3.750 | 3.770 | 2.292 | 159,300 |
| 2024-05-20 | 3.750 | 3.780 | 3.750 | 3.770 | 2.292 | 145,650 |
| 2024-05-17 | 3.770 | 3.770 | 3.730 | 3.750 | 2.280 | 1,201,349 |
| 2024-05-16 | 3.700 | 3.780 | 3.700 | 3.780 | 2.298 | 511,350 |
| 2024-05-15 | 3.750 | 3.760 | 3.700 | 3.700 | 2.249 | 868,200 |
| 2024-05-14 | 3.770 | 3.820 | 3.710 | 3.730 | 2.268 | 2,014,649 |
| 2024-05-13 | 3.800 | 3.810 | 3.770 | 3.770 | 2.292 | 1,036,050 |
| 2024-05-10 | 3.700 | 3.820 | 3.690 | 3.800 | 2.310 | 1,184,549 |
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.