Padini Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3.770 | 3.780 | 3.700 | 3.700 | 2.249 | 1,823,849 |
| 2024-05-08 | 3.740 | 3.770 | 3.730 | 3.770 | 2.292 | 6,221,097 |
| 2024-05-07 | 3.750 | 3.770 | 3.730 | 3.750 | 2.280 | 2,504,999 |
| 2024-05-06 | 3.620 | 3.730 | 3.620 | 3.730 | 2.268 | 1,896,749 |
| 2024-05-03 | 3.620 | 3.620 | 3.590 | 3.610 | 2.195 | 96,000 |
| 2024-05-02 | 3.580 | 3.610 | 3.580 | 3.600 | 2.189 | 1,498,049 |
| 2024-04-30 | 3.550 | 3.580 | 3.540 | 3.580 | 2.176 | 330,750 |
| 2024-04-29 | 3.510 | 3.560 | 3.500 | 3.560 | 2.164 | 184,350 |
| 2024-04-26 | 3.500 | 3.510 | 3.500 | 3.500 | 2.128 | 645,450 |
| 2024-04-25 | 3.520 | 3.530 | 3.500 | 3.500 | 2.128 | 187,650 |
| 2024-04-24 | 3.540 | 3.550 | 3.520 | 3.520 | 2.140 | 254,700 |
| 2024-04-23 | 3.510 | 3.540 | 3.510 | 3.530 | 2.146 | 184,650 |
| 2024-04-22 | 3.450 | 3.510 | 3.450 | 3.510 | 2.134 | 81,150 |
| 2024-04-19 | 3.500 | 3.500 | 3.430 | 3.440 | 2.091 | 8,164,046 |
| 2024-04-18 | 3.490 | 3.520 | 3.490 | 3.510 | 2.134 | 901,500 |
| 2024-04-17 | 3.470 | 3.500 | 3.470 | 3.490 | 2.122 | 210,150 |
| 2024-04-16 | 3.470 | 3.480 | 3.450 | 3.470 | 2.110 | 643,200 |
| 2024-04-15 | 3.530 | 3.530 | 3.470 | 3.470 | 2.110 | 53,700 |
| 2024-04-12 | 3.500 | 3.540 | 3.500 | 3.530 | 2.146 | 270,600 |
| 2024-04-09 | 3.500 | 3.520 | 3.480 | 3.500 | 2.128 | 224,250 |
| 2024-04-08 | 3.530 | 3.530 | 3.470 | 3.480 | 2.116 | 73,800 |
| 2024-04-05 | 3.540 | 3.540 | 3.460 | 3.460 | 2.103 | 328,350 |
| 2024-04-04 | 3.480 | 3.540 | 3.480 | 3.530 | 2.146 | 652,650 |
| 2024-04-03 | 3.470 | 3.480 | 3.450 | 3.480 | 2.116 | 330,000 |
| 2024-04-02 | 3.420 | 3.490 | 3.420 | 3.460 | 2.103 | 210,300 |
| 2024-04-01 | 3.440 | 3.460 | 3.440 | 3.450 | 2.097 | 31,650 |
| 2024-03-29 | 3.400 | 3.450 | 3.400 | 3.430 | 2.085 | 58,950 |
| 2024-03-27 | 3.420 | 3.450 | 3.390 | 3.400 | 2.067 | 51,150 |
| 2024-03-26 | 3.450 | 3.460 | 3.400 | 3.400 | 2.067 | 883,200 |
| 2024-03-25 | 3.420 | 3.450 | 3.420 | 3.450 | 2.097 | 1,564,499 |
| 2024-03-22 | 3.390 | 3.450 | 3.390 | 3.420 | 2.079 | 87,900 |
| 2024-03-21 | 3.450 | 3.450 | 3.390 | 3.390 | 2.061 | 1,293,149 |
| 2024-03-20 | 3.400 | 3.460 | 3.400 | 3.450 | 2.097 | 112,800 |
| 2024-03-19 | 3.360 | 3.400 | 3.360 | 3.380 | 2.055 | 396,000 |
| 2024-03-18 | 3.350 | 3.370 | 3.340 | 3.360 | 2.043 | 191,250 |
| 2024-03-15 | 3.460 | 3.460 | 3.340 | 3.350 | 2.037 | 261,600 |
| 2024-03-14 | 3.400 | 3.450 | 3.370 | 3.390 | 2.061 | 70,950 |
| 2024-03-13 | 3.480 | 3.480 | 3.420 | 3.430 | 2.070 | 112,800 |
| 2024-03-12 | 3.500 | 3.510 | 3.460 | 3.490 | 2.106 | 803,100 |
| 2024-03-11 | 3.380 | 3.520 | 3.380 | 3.500 | 2.112 | 349,650 |
| 2024-03-08 | 3.380 | 3.380 | 3.340 | 3.380 | 2.040 | 220,050 |
| 2024-03-07 | 3.380 | 3.380 | 3.350 | 3.380 | 2.040 | 208,350 |
| 2024-03-06 | 3.380 | 3.400 | 3.370 | 3.400 | 2.052 | 106,650 |
| 2024-03-05 | 3.380 | 3.380 | 3.350 | 3.360 | 2.028 | 974,250 |
| 2024-03-04 | 3.400 | 3.410 | 3.320 | 3.390 | 2.046 | 878,700 |
| 2024-03-01 | 3.400 | 3.420 | 3.400 | 3.410 | 2.058 | 1,964,249 |
| 2024-02-29 | 3.400 | 3.400 | 3.380 | 3.390 | 2.046 | 1,101,449 |
| 2024-02-28 | 3.470 | 3.470 | 3.400 | 3.400 | 2.052 | 476,700 |
| 2024-02-27 | 3.480 | 3.490 | 3.450 | 3.480 | 2.100 | 130,950 |
| 2024-02-26 | 3.490 | 3.500 | 3.470 | 3.480 | 2.100 | 1,517,999 |
| 2024-02-23 | 3.580 | 3.580 | 3.480 | 3.480 | 2.100 | 1,816,199 |
| 2024-02-22 | 3.510 | 3.520 | 3.510 | 3.510 | 2.118 | 116,250 |
| 2024-02-21 | 3.580 | 3.580 | 3.500 | 3.500 | 2.112 | 527,550 |
| 2024-02-20 | 3.600 | 3.620 | 3.560 | 3.610 | 2.179 | 408,150 |
| 2024-02-19 | 3.510 | 3.590 | 3.500 | 3.580 | 2.161 | 567,750 |
| 2024-02-16 | 3.520 | 3.550 | 3.500 | 3.500 | 2.112 | 302,250 |
| 2024-02-15 | 3.520 | 3.520 | 3.500 | 3.510 | 2.118 | 414,150 |
| 2024-02-14 | 3.500 | 3.550 | 3.500 | 3.530 | 2.130 | 256,800 |
| 2024-02-13 | 3.520 | 3.560 | 3.500 | 3.510 | 2.118 | 186,900 |
| 2024-02-09 | 3.530 | 3.550 | 3.510 | 3.510 | 2.118 | 133,950 |
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.