Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	3.920	3.950	3.920	3.930	2.354	183,300
2023-11-08	3.950	3.960	3.920	3.920	2.348	999,600
2023-11-07	3.930	3.940	3.900	3.900	2.336	76,050
2023-11-06	3.930	3.930	3.910	3.930	2.354	201,750
2023-11-03	3.950	3.950	3.860	3.930	2.354	78,150
2023-11-02	3.900	3.970	3.900	3.970	2.378	152,100
2023-11-01	3.920	3.940	3.840	3.900	2.336	395,400
2023-10-31	3.950	3.950	3.920	3.950	2.366	196,350
2023-10-30	3.960	3.960	3.940	3.950	2.366	531,000
2023-10-27	3.970	3.980	3.940	3.950	2.366	1,663,349
2023-10-26	3.970	3.980	3.960	3.980	2.384	3,005,699
2023-10-25	4.000	4.000	3.960	3.980	2.384	36,300
2023-10-24	3.940	4.010	3.940	4.000	2.396	331,800
2023-10-23	3.950	3.950	3.930	3.940	2.360	48,900
2023-10-20	3.930	3.960	3.930	3.960	2.372	617,400
2023-10-19	3.950	3.950	3.930	3.930	2.354	313,350
2023-10-18	3.940	3.950	3.930	3.940	2.360	171,450
2023-10-17	3.940	3.940	3.940	3.940	2.360	5,850
2023-10-16	3.930	3.960	3.930	3.930	2.354	834,150
2023-10-13	3.950	3.980	3.920	3.930	2.354	1,624,349
2023-10-12	3.950	3.970	3.940	3.950	2.366	1,601,249
2023-10-11	3.950	3.950	3.930	3.940	2.360	346,350
2023-10-10	3.950	3.950	3.940	3.940	2.360	66,450
2023-10-09	3.920	3.960	3.920	3.950	2.366	183,900
2023-10-06	3.940	3.950	3.920	3.920	2.348	212,100
2023-10-05	3.960	3.960	3.920	3.930	2.354	547,650
2023-10-04	3.930	3.950	3.870	3.920	2.348	680,550
2023-10-03	3.970	3.970	3.890	3.920	2.348	1,384,799
2023-10-02	3.960	3.990	3.960	3.970	2.378	82,950
2023-09-29	3.960	3.980	3.950	3.950	2.366	174,000
2023-09-27	3.960	3.980	3.940	3.950	2.366	1,210,049
2023-09-26	3.970	3.980	3.930	3.960	2.372	101,100
2023-09-25	3.920	3.970	3.910	3.920	2.348	1,587,299
2023-09-22	3.950	3.950	3.900	3.900	2.336	160,050
2023-09-21	3.910	3.960	3.910	3.950	2.366	94,500
2023-09-20	3.950	3.960	3.890	3.900	2.336	883,050
2023-09-19	3.970	3.980	3.950	3.950	2.366	427,200
2023-09-18	3.950	3.980	3.950	3.960	2.372	213,150
2023-09-15	3.930	3.960	3.880	3.950	2.366	181,050
2023-09-14	3.940	3.950	3.940	3.950	2.366	107,550
2023-09-13	3.980	3.980	3.950	3.950	2.351	33,000
2023-09-12	3.970	3.980	3.940	3.950	2.351	235,200
2023-09-11	3.940	3.980	3.930	3.950	2.351	126,300
2023-09-08	3.980	3.990	3.950	3.950	2.351	58,500
2023-09-07	3.950	3.990	3.950	3.990	2.375	123,750
2023-09-06	3.940	3.980	3.930	3.950	2.351	618,000
2023-09-05	3.930	3.980	3.930	3.930	2.339	378,150
2023-09-04	3.930	3.950	3.900	3.930	2.339	676,050
2023-09-01	3.900	3.930	3.890	3.930	2.339	476,400
2023-08-30	3.920	3.950	3.890	3.950	2.351	405,450
2023-08-29	3.900	3.950	3.900	3.920	2.333	270,150
2023-08-28	3.880	3.960	3.880	3.950	2.351	1,071,299
2023-08-25	3.950	3.950	3.950	3.950	2.351	28,950
2023-08-24	3.950	4.010	3.930	3.950	2.351	674,250
2023-08-23	3.960	3.960	3.940	3.950	2.351	106,500
2023-08-22	3.960	3.990	3.960	3.960	2.357	15,900
2023-08-21	3.970	4.010	3.960	3.960	2.357	516,900
2023-08-18	4.010	4.040	3.970	3.970	2.363	584,400
2023-08-17	3.930	4.040	3.930	4.010	2.387	1,676,399
2023-08-16	3.920	3.970	3.920	3.960	2.357	123,900

← NewerPage 13 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.