Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	3.290	3.290	3.240	3.290	1.923	366,150
2022-11-14	3.230	3.290	3.160	3.280	1.917	641,100
2022-11-11	3.280	3.280	3.230	3.230	1.888	193,950
2022-11-10	3.260	3.310	3.250	3.260	1.906	112,200
2022-11-09	3.300	3.330	3.260	3.300	1.929	174,600
2022-11-08	3.380	3.380	3.280	3.290	1.923	148,950
2022-11-07	3.340	3.400	3.330	3.380	1.976	54,300
2022-11-04	3.390	3.390	3.330	3.350	1.958	80,700
2022-11-03	3.450	3.480	3.360	3.400	1.988	1,666,499
2022-11-02	3.500	3.540	3.390	3.390	1.982	1,231,949
2022-11-01	3.380	3.520	3.380	3.500	2.046	2,311,499
2022-10-31	3.300	3.390	3.300	3.380	1.976	853,500
2022-10-28	3.350	3.370	3.300	3.370	1.970	804,300
2022-10-27	3.350	3.380	3.340	3.350	1.958	713,250
2022-10-26	3.350	3.360	3.300	3.320	1.941	854,550
2022-10-25	3.380	3.380	3.350	3.350	1.958	1,004,400
2022-10-21	3.290	3.410	3.290	3.380	1.976	984,150
2022-10-20	3.260	3.280	3.260	3.280	1.917	27,000
2022-10-19	3.290	3.360	3.280	3.280	1.917	939,000
2022-10-18	3.300	3.320	3.240	3.300	1.929	671,100
2022-10-17	3.310	3.330	3.200	3.300	1.929	895,050
2022-10-14	3.270	3.320	3.270	3.310	1.935	1,266,899
2022-10-13	3.290	3.300	3.260	3.280	1.917	973,050
2022-10-12	3.180	3.290	3.130	3.290	1.923	544,800
2022-10-11	3.200	3.220	3.140	3.190	1.865	669,150
2022-10-07	3.150	3.200	3.120	3.200	1.871	86,550
2022-10-06	3.140	3.170	3.140	3.170	1.853	67,800
2022-10-05	3.130	3.190	3.120	3.140	1.836	160,950
2022-10-04	3.060	3.110	3.060	3.100	1.812	361,200
2022-10-03	3.080	3.160	3.040	3.040	1.777	875,850
2022-09-30	3.150	3.200	3.100	3.150	1.841	368,850
2022-09-29	3.190	3.260	3.160	3.180	1.859	435,600
2022-09-28	3.120	3.220	3.120	3.150	1.841	475,650
2022-09-27	3.220	3.220	3.120	3.130	1.830	313,950
2022-09-26	3.280	3.290	3.190	3.240	1.894	717,300
2022-09-23	3.270	3.300	3.260	3.300	1.929	274,800
2022-09-22	3.150	3.280	3.130	3.280	1.917	1,586,249
2022-09-21	3.280	3.340	3.170	3.180	1.859	595,950
2022-09-20	3.330	3.350	3.290	3.290	1.923	298,800
2022-09-19	3.370	3.370	3.300	3.330	1.947	152,700
2022-09-15	3.340	3.400	3.340	3.400	1.988	351,750
2022-09-14	3.330	3.380	3.320	3.380	1.976	1,982,849
2022-09-13	3.410	3.410	3.360	3.380	1.961	252,000
2022-09-12	3.310	3.410	3.300	3.410	1.979	1,057,949
2022-09-09	3.330	3.360	3.310	3.310	1.921	238,350
2022-09-08	3.400	3.400	3.340	3.340	1.938	281,850
2022-09-07	3.430	3.440	3.390	3.400	1.973	191,100
2022-09-06	3.430	3.430	3.350	3.430	1.990	901,950
2022-09-05	3.360	3.440	3.340	3.350	1.944	2,415,749
2022-09-02	3.400	3.480	3.380	3.380	1.961	1,231,799
2022-09-01	3.340	3.530	3.290	3.400	1.973	2,246,699
2022-08-30	3.300	3.340	3.240	3.340	1.938	1,030,200
2022-08-29	3.370	3.370	3.280	3.320	1.927	961,350
2022-08-26	3.300	3.300	3.250	3.260	1.892	247,650
2022-08-25	3.300	3.310	3.250	3.260	1.892	305,250
2022-08-24	3.320	3.330	3.250	3.300	1.915	123,600
2022-08-23	3.260	3.310	3.250	3.310	1.921	596,250
2022-08-22	3.350	3.350	3.240	3.290	1.909	325,950
2022-08-19	3.320	3.370	3.320	3.370	1.956	925,500
2022-08-18	3.270	3.330	3.240	3.320	1.927	2,239,649

← NewerPage 17 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.