Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.720	3.750	3.680	3.690	2.173	687,750
2023-02-16	3.700	3.750	3.700	3.720	2.191	564,900
2023-02-15	3.670	3.740	3.670	3.700	2.179	585,900
2023-02-14	3.720	3.750	3.690	3.690	2.173	629,100
2023-02-13	3.680	3.720	3.680	3.710	2.185	476,400
2023-02-10	3.700	3.710	3.620	3.690	2.173	177,000
2023-02-09	3.690	3.720	3.660	3.690	2.173	378,900
2023-02-08	3.660	3.730	3.660	3.690	2.173	939,900
2023-02-07	3.670	3.750	3.650	3.660	2.156	687,900
2023-02-03	3.650	3.680	3.650	3.660	2.156	562,500
2023-02-02	3.650	3.730	3.650	3.660	2.156	722,550
2023-01-31	3.650	3.740	3.630	3.650	2.150	966,300
2023-01-30	3.630	3.680	3.620	3.650	2.150	818,100
2023-01-27	3.630	3.680	3.600	3.620	2.132	713,700
2023-01-26	3.550	3.630	3.550	3.600	2.120	1,134,449
2023-01-25	3.610	3.610	3.550	3.580	2.109	263,550
2023-01-20	3.550	3.630	3.540	3.550	2.091	930,900
2023-01-19	3.660	3.660	3.530	3.540	2.085	635,850
2023-01-18	3.750	3.750	3.610	3.630	2.138	447,000
2023-01-17	3.690	3.810	3.690	3.760	2.215	2,036,099
2023-01-16	3.520	3.680	3.520	3.670	2.162	654,600
2023-01-13	3.550	3.590	3.530	3.530	2.079	779,700
2023-01-12	3.600	3.610	3.550	3.560	2.097	434,700
2023-01-11	3.480	3.600	3.470	3.550	2.091	994,950
2023-01-10	3.440	3.480	3.430	3.480	2.050	448,350
2023-01-09	3.400	3.440	3.400	3.430	2.020	320,400
2023-01-06	3.410	3.450	3.340	3.370	1.985	781,350
2023-01-05	3.400	3.420	3.390	3.410	2.009	464,700
2023-01-04	3.420	3.420	3.380	3.390	1.997	901,500
2023-01-03	3.360	3.450	3.360	3.380	1.991	331,350
2022-12-30	3.440	3.440	3.340	3.350	1.973	1,214,849
2022-12-29	3.420	3.420	3.340	3.400	2.003	158,850
2022-12-28	3.420	3.420	3.350	3.380	1.991	222,750
2022-12-27	3.400	3.440	3.380	3.380	1.991	203,100
2022-12-23	3.350	3.390	3.300	3.380	1.991	187,200
2022-12-22	3.360	3.360	3.310	3.340	1.967	132,600
2022-12-21	3.360	3.360	3.310	3.310	1.950	39,000
2022-12-20	3.290	3.360	3.260	3.330	1.961	374,850
2022-12-19	3.280	3.300	3.270	3.280	1.932	139,500
2022-12-16	3.260	3.270	3.240	3.240	1.908	348,450
2022-12-15	3.330	3.330	3.280	3.280	1.932	145,800
2022-12-14	3.400	3.400	3.320	3.340	1.953	101,100
2022-12-13	3.420	3.420	3.330	3.330	1.947	134,700
2022-12-12	3.400	3.400	3.360	3.370	1.970	39,600
2022-12-09	3.360	3.450	3.360	3.400	1.988	233,700
2022-12-08	3.380	3.400	3.360	3.400	1.988	44,700
2022-12-07	3.450	3.450	3.390	3.410	1.993	1,080,899
2022-12-06	3.400	3.450	3.400	3.400	1.988	179,550
2022-12-05	3.470	3.470	3.370	3.380	1.976	284,550
2022-12-02	3.490	3.490	3.390	3.400	1.988	179,400
2022-12-01	3.440	3.470	3.380	3.380	1.976	4,270,048
2022-11-30	3.380	3.520	3.380	3.440	2.011	3,479,548
2022-11-29	3.360	3.400	3.330	3.340	1.953	373,050
2022-11-25	3.310	3.360	3.310	3.350	1.958	124,650
2022-11-24	3.280	3.300	3.260	3.290	1.923	104,250
2022-11-23	3.200	3.280	3.190	3.280	1.917	677,400
2022-11-22	3.200	3.230	3.180	3.230	1.888	483,000
2022-11-21	3.230	3.240	3.200	3.230	1.888	182,850
2022-11-17	3.240	3.250	3.240	3.240	1.894	56,400
2022-11-16	3.290	3.290	3.220	3.240	1.894	443,400

← NewerPage 16 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.