Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.880	3.910	3.840	3.860	2.289	2,620,499
2023-05-17	3.890	3.930	3.890	3.890	2.307	92,550
2023-05-16	3.950	3.950	3.890	3.890	2.307	738,450
2023-05-15	3.900	3.970	3.850	3.950	2.342	374,700
2023-05-12	3.920	3.950	3.880	3.950	2.342	679,200
2023-05-11	4.000	4.000	3.920	3.940	2.336	435,000
2023-05-10	3.880	4.020	3.870	4.010	2.378	509,100
2023-05-09	3.940	3.940	3.920	3.920	2.324	101,850
2023-05-08	4.000	4.000	3.900	3.960	2.348	471,000
2023-05-05	3.920	4.000	3.920	3.960	2.348	283,650
2023-05-03	3.900	4.070	3.800	4.000	2.372	1,450,649
2023-05-02	4.020	4.030	3.870	3.880	2.301	1,490,849
2023-04-28	4.030	4.080	4.010	4.050	2.401	1,946,399
2023-04-27	4.100	4.100	4.010	4.060	2.407	339,900
2023-04-26	4.070	4.070	4.000	4.000	2.372	436,050
2023-04-25	4.100	4.100	4.000	4.030	2.390	385,350
2023-04-20	4.080	4.180	4.040	4.110	2.437	238,500
2023-04-19	4.020	4.100	4.020	4.100	2.431	357,000
2023-04-18	4.090	4.090	3.960	4.020	2.384	357,300
2023-04-17	3.930	4.090	3.920	4.090	2.425	606,600
2023-04-14	3.940	3.950	3.920	3.940	2.336	361,350
2023-04-13	3.970	3.970	3.950	3.960	2.348	748,050
2023-04-12	4.000	4.000	3.960	3.980	2.360	546,600
2023-04-11	3.930	4.020	3.920	3.960	2.348	1,340,249
2023-04-10	3.900	4.060	3.880	4.000	2.372	106,800
2023-04-07	4.010	4.010	3.930	3.930	2.330	1,920,299
2023-04-06	4.030	4.040	3.970	4.000	2.372	329,400
2023-04-05	4.080	4.080	4.030	4.040	2.395	337,200
2023-04-04	4.050	4.070	4.020	4.030	2.390	1,031,850
2023-04-03	3.990	4.100	3.990	4.050	2.401	1,604,549
2023-03-31	4.000	4.040	3.970	3.990	2.366	539,850
2023-03-30	4.000	4.120	3.960	4.000	2.372	816,000
2023-03-29	3.900	4.000	3.860	3.940	2.336	1,175,249
2023-03-28	3.790	3.900	3.790	3.900	2.312	1,003,350
2023-03-27	3.750	3.850	3.730	3.790	2.247	466,650
2023-03-24	3.720	3.770	3.720	3.750	2.224	215,850
2023-03-23	3.700	3.790	3.700	3.790	2.247	1,664,849
2023-03-22	3.740	3.740	3.680	3.700	2.194	536,250
2023-03-21	3.690	3.750	3.680	3.730	2.212	1,851,599
2023-03-20	3.800	3.800	3.690	3.690	2.188	2,059,649
2023-03-17	3.810	3.810	3.760	3.790	2.247	278,700
2023-03-16	3.810	3.810	3.720	3.800	2.253	2,018,549
2023-03-15	3.760	3.810	3.760	3.800	2.253	569,850
2023-03-14	3.710	3.760	3.620	3.760	2.229	524,550
2023-03-13	3.830	3.830	3.710	3.770	2.221	292,800
2023-03-10	3.840	3.840	3.790	3.820	2.250	495,000
2023-03-09	3.860	3.860	3.760	3.790	2.232	1,883,549
2023-03-08	3.810	3.850	3.760	3.780	2.226	249,900
2023-03-07	3.870	3.900	3.780	3.820	2.250	674,700
2023-03-06	3.650	3.880	3.620	3.870	2.279	963,900
2023-03-03	3.580	3.670	3.570	3.600	2.120	2,171,849
2023-03-02	3.900	3.900	3.580	3.580	2.109	4,429,198
2023-03-01	3.900	3.900	3.700	3.780	2.226	3,184,048
2023-02-28	3.900	3.940	3.820	3.900	2.297	1,828,049
2023-02-27	3.750	4.000	3.750	3.880	2.285	2,775,449
2023-02-24	3.700	3.710	3.670	3.700	2.179	855,150
2023-02-23	3.650	3.740	3.650	3.650	2.150	97,200
2023-02-22	3.690	3.780	3.650	3.650	2.150	1,053,300
2023-02-21	3.670	3.760	3.670	3.720	2.191	3,670,648
2023-02-20	3.680	3.750	3.670	3.710	2.185	506,250

← NewerPage 15 of 21 · 1,224 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.