Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.930	3.990	3.930	3.940	2.345	445,500
2023-08-14	3.950	3.970	3.950	3.970	2.363	37,350
2023-08-11	3.950	3.970	3.930	3.950	2.351	211,950
2023-08-10	3.940	3.970	3.930	3.950	2.351	398,400
2023-08-09	3.930	3.950	3.930	3.930	2.339	190,200
2023-08-08	3.980	3.980	3.930	3.940	2.345	246,300
2023-08-07	3.980	3.980	3.930	3.960	2.357	151,950
2023-08-04	3.950	3.970	3.950	3.960	2.357	42,600
2023-08-03	3.950	3.990	3.910	3.950	2.351	35,550
2023-08-02	3.950	3.990	3.940	3.950	2.351	221,400
2023-08-01	4.000	4.020	3.980	4.000	2.381	102,000
2023-07-31	3.980	4.000	3.920	3.980	2.369	388,500
2023-07-28	3.900	3.950	3.900	3.930	2.339	298,200
2023-07-27	3.900	3.970	3.900	3.920	2.333	64,650
2023-07-26	3.950	4.000	3.900	3.900	2.321	553,650
2023-07-25	3.910	3.990	3.900	3.990	2.375	111,600
2023-07-24	3.900	4.020	3.900	3.900	2.321	462,450
2023-07-21	3.900	3.980	3.900	3.920	2.333	109,800
2023-07-20	3.950	3.950	3.850	3.930	2.339	1,986,749
2023-07-18	3.930	3.970	3.920	3.930	2.339	84,600
2023-07-17	3.930	3.960	3.930	3.930	2.339	80,250
2023-07-14	3.910	3.950	3.910	3.930	2.339	184,350
2023-07-13	3.900	3.950	3.900	3.910	2.327	483,900
2023-07-12	3.910	3.920	3.900	3.900	2.321	949,200
2023-07-11	3.900	3.930	3.900	3.910	2.327	72,000
2023-07-10	3.900	3.900	3.890	3.900	2.321	957,600
2023-07-07	3.920	3.920	3.860	3.900	2.321	166,050
2023-07-06	3.900	3.950	3.900	3.940	2.345	107,700
2023-07-05	3.910	3.940	3.900	3.900	2.321	1,100,249
2023-07-04	3.890	3.910	3.860	3.900	2.321	724,500
2023-07-03	3.880	3.910	3.880	3.910	2.327	394,650
2023-06-30	3.840	3.890	3.840	3.880	2.310	146,400
2023-06-28	3.850	3.860	3.830	3.830	2.280	48,750
2023-06-27	3.850	3.850	3.780	3.850	2.292	352,050
2023-06-26	3.830	3.900	3.830	3.880	2.310	381,900
2023-06-23	3.810	3.850	3.800	3.800	2.262	227,250
2023-06-22	3.820	3.880	3.800	3.800	2.262	273,450
2023-06-21	3.800	3.890	3.790	3.850	2.292	334,050
2023-06-20	3.850	3.900	3.850	3.850	2.292	250,650
2023-06-19	3.880	3.910	3.850	3.850	2.292	822,900
2023-06-16	3.880	3.950	3.810	3.950	2.351	400,200
2023-06-15	3.780	3.870	3.780	3.870	2.304	207,900
2023-06-14	3.880	3.880	3.750	3.810	2.268	882,900
2023-06-13	3.800	3.930	3.780	3.870	2.295	1,715,249
2023-06-12	3.770	3.800	3.730	3.780	2.241	1,216,799
2023-06-09	3.660	3.830	3.660	3.800	2.253	561,600
2023-06-08	3.680	3.730	3.620	3.660	2.170	717,000
2023-06-07	3.780	3.800	3.660	3.680	2.182	2,257,949
2023-06-06	3.720	3.770	3.720	3.770	2.235	733,500
2023-06-02	3.710	3.720	3.650	3.700	2.194	570,150
2023-06-01	3.700	3.720	3.630	3.710	2.200	529,950
2023-05-31	3.660	3.790	3.660	3.720	2.206	1,099,349
2023-05-30	3.770	3.770	3.600	3.660	2.170	4,254,598
2023-05-29	3.800	3.800	3.730	3.750	2.224	251,850
2023-05-26	3.750	3.870	3.750	3.790	2.247	493,050
2023-05-25	3.840	3.840	3.750	3.790	2.247	939,900
2023-05-24	3.850	3.860	3.820	3.830	2.271	885,450
2023-05-23	3.820	3.890	3.820	3.890	2.307	418,350
2023-05-22	3.840	3.880	3.730	3.880	2.301	1,128,749
2023-05-19	3.920	3.920	3.880	3.880	2.301	718,950

← NewerPage 14 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.