Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	3.510	3.530	3.500	3.500	2.112	154,050
2024-02-07	3.580	3.580	3.520	3.530	2.130	279,900
2024-02-06	3.550	3.560	3.500	3.520	2.124	255,300
2024-02-05	3.510	3.560	3.510	3.550	2.142	146,850
2024-02-02	3.550	3.560	3.510	3.550	2.142	663,600
2024-01-31	3.520	3.550	3.510	3.550	2.142	579,150
2024-01-30	3.510	3.540	3.510	3.510	2.118	109,200
2024-01-29	3.530	3.590	3.490	3.510	2.118	869,100
2024-01-26	3.530	3.550	3.510	3.510	2.118	207,450
2024-01-24	3.520	3.550	3.500	3.530	2.130	622,200
2024-01-23	3.590	3.620	3.510	3.510	2.118	916,350
2024-01-22	3.560	3.600	3.560	3.590	2.167	1,904,249
2024-01-19	3.560	3.560	3.520	3.560	2.149	270,450
2024-01-18	3.560	3.560	3.500	3.560	2.149	578,400
2024-01-17	3.500	3.560	3.500	3.560	2.149	374,100
2024-01-16	3.600	3.600	3.500	3.500	2.112	755,100
2024-01-15	3.690	3.690	3.600	3.610	2.179	1,714,799
2024-01-12	3.620	3.670	3.600	3.660	2.209	2,221,049
2024-01-11	3.600	3.610	3.570	3.600	2.173	5,432,847
2024-01-10	3.650	3.650	3.550	3.590	2.167	881,550
2024-01-09	3.630	3.660	3.610	3.650	2.203	1,861,049
2024-01-08	3.650	3.650	3.600	3.630	2.191	1,852,049
2024-01-05	3.590	3.620	3.560	3.600	2.173	1,027,500
2024-01-04	3.520	3.590	3.520	3.560	2.149	2,262,599
2024-01-03	3.510	3.520	3.500	3.510	2.118	249,300
2024-01-02	3.530	3.530	3.490	3.510	2.118	271,050
2023-12-29	3.510	3.530	3.500	3.510	2.118	188,100
2023-12-28	3.500	3.510	3.470	3.500	2.112	985,800
2023-12-27	3.570	3.570	3.500	3.530	2.130	346,350
2023-12-26	3.510	3.560	3.500	3.560	2.149	441,150
2023-12-22	3.440	3.510	3.430	3.510	2.118	616,500
2023-12-21	3.410	3.470	3.400	3.430	2.070	612,150
2023-12-20	3.400	3.430	3.370	3.410	2.058	324,600
2023-12-19	3.380	3.400	3.350	3.390	2.046	356,250
2023-12-18	3.400	3.420	3.380	3.380	2.040	264,000
2023-12-15	3.360	3.420	3.340	3.400	2.052	385,950
2023-12-14	3.450	3.500	3.370	3.370	2.019	455,100
2023-12-13	3.390	3.480	3.330	3.420	2.049	200,550
2023-12-12	3.400	3.400	3.380	3.390	2.031	568,500
2023-12-11	3.480	3.500	3.380	3.380	2.025	377,550
2023-12-08	3.500	3.500	3.420	3.430	2.055	881,400
2023-12-07	3.580	3.580	3.500	3.510	2.103	1,778,699
2023-12-06	3.600	3.600	3.500	3.540	2.121	678,600
2023-12-05	3.620	3.670	3.580	3.600	2.157	2,423,249
2023-12-04	3.640	3.650	3.610	3.620	2.169	694,500
2023-12-01	3.730	3.730	3.640	3.640	2.180	378,150
2023-11-30	3.790	3.810	3.610	3.750	2.246	838,950
2023-11-29	3.800	3.820	3.780	3.780	2.264	1,638,149
2023-11-28	3.850	3.850	3.800	3.820	2.288	104,100
2023-11-27	3.790	3.870	3.750	3.860	2.312	109,050
2023-11-24	3.800	3.800	3.790	3.790	2.270	65,550
2023-11-23	3.850	3.850	3.790	3.790	2.270	97,500
2023-11-22	3.880	3.900	3.790	3.790	2.270	249,450
2023-11-21	3.920	3.920	3.880	3.880	2.324	107,400
2023-11-20	3.930	3.950	3.930	3.950	2.366	188,700
2023-11-17	3.940	3.940	3.910	3.930	2.354	727,800
2023-11-16	3.930	3.940	3.890	3.940	2.360	58,050
2023-11-15	3.930	3.930	3.890	3.930	2.354	78,600
2023-11-14	3.930	3.940	3.920	3.930	2.354	24,900
2023-11-10	3.920	3.950	3.920	3.930	2.354	55,500

← NewerPage 12 of 21 · 1,227 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.