Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	3.200	3.280	3.190	3.270	1.897	5,325,147
2022-08-16	3.180	3.230	3.170	3.170	1.839	633,900
2022-08-15	3.150	3.170	3.150	3.150	1.828	396,450
2022-08-12	3.130	3.160	3.130	3.150	1.828	562,650
2022-08-11	3.160	3.180	3.150	3.150	1.828	558,750
2022-08-10	3.190	3.190	3.120	3.150	1.828	2,072,849
2022-08-09	3.170	3.190	3.160	3.170	1.839	1,781,699
2022-08-08	3.210	3.210	3.160	3.170	1.839	1,514,549
2022-08-05	3.130	3.240	3.130	3.200	1.857	1,546,349
2022-08-04	3.150	3.180	3.120	3.130	1.816	897,000
2022-08-03	3.200	3.200	3.130	3.150	1.828	651,600
2022-08-02	3.200	3.230	3.160	3.220	1.868	322,200
2022-08-01	3.200	3.210	3.140	3.210	1.863	117,450
2022-07-29	3.230	3.250	3.200	3.240	1.880	322,500
2022-07-28	3.220	3.290	3.220	3.250	1.886	1,665,149
2022-07-27	3.190	3.230	3.130	3.200	1.857	237,600
2022-07-26	3.090	3.190	3.090	3.180	1.845	361,350
2022-07-25	3.060	3.130	3.060	3.100	1.799	249,750
2022-07-22	3.090	3.150	3.060	3.060	1.776	162,750
2022-07-21	3.210	3.210	3.050	3.090	1.793	402,900
2022-07-20	3.080	3.250	3.050	3.220	1.868	612,150
2022-07-19	2.960	3.100	2.940	3.050	1.770	498,900
2022-07-18	2.960	2.990	2.910	2.960	1.718	178,950
2022-07-15	2.990	2.990	2.910	2.960	1.718	88,950
2022-07-14	3.000	3.020	2.940	2.950	1.712	166,950
2022-07-13	2.980	3.030	2.920	3.000	1.741	187,650
2022-07-12	3.000	3.030	2.960	3.030	1.758	186,900
2022-07-08	2.990	3.070	2.990	2.990	1.735	248,700
2022-07-07	3.000	3.040	2.930	2.960	1.718	1,511,999
2022-07-06	3.060	3.060	2.980	3.010	1.747	134,850
2022-07-05	3.050	3.070	3.000	3.060	1.776	138,900
2022-07-04	3.140	3.140	2.980	3.010	1.747	640,950
2022-07-01	3.200	3.200	3.110	3.140	1.822	256,200
2022-06-30	3.150	3.200	3.120	3.200	1.857	144,450
2022-06-29	3.160	3.190	3.090	3.190	1.851	81,300
2022-06-28	3.180	3.200	3.140	3.170	1.839	110,250
2022-06-27	3.200	3.200	3.180	3.180	1.845	71,250
2022-06-24	3.260	3.260	3.180	3.200	1.857	266,250
2022-06-23	3.240	3.270	3.150	3.270	1.897	506,400
2022-06-22	3.220	3.260	3.170	3.210	1.863	424,650
2022-06-21	3.150	3.230	3.150	3.210	1.863	743,400
2022-06-20	3.370	3.380	3.200	3.320	1.927	477,450
2022-06-17	3.300	3.370	3.150	3.370	1.956	838,950
2022-06-16	3.280	3.370	3.250	3.300	1.915	244,650
2022-06-15	3.330	3.370	3.250	3.280	1.903	1,081,199
2022-06-14	3.330	3.420	3.300	3.300	1.915	339,450
2022-06-13	3.460	3.520	3.350	3.400	1.944	819,750
2022-06-10	3.530	3.560	3.470	3.470	1.984	416,250
2022-06-09	3.590	3.700	3.510	3.550	2.030	397,800
2022-06-08	3.650	3.790	3.610	3.630	2.075	1,318,949
2022-06-07	3.450	3.650	3.450	3.600	2.058	2,314,799
2022-06-03	3.450	3.560	3.450	3.450	1.972	1,214,549
2022-06-02	3.350	3.460	3.350	3.450	1.972	3,202,798
2022-06-01	3.360	3.370	3.100	3.360	1.921	543,000
2022-05-31	3.330	3.360	3.260	3.360	1.921	688,200
2022-05-30	3.200	3.310	3.050	3.280	1.875	3,839,698
2022-05-27	3.050	3.230	3.030	3.200	1.830	2,469,299
2022-05-26	3.090	3.090	2.870	3.050	1.744	8,666,546
2022-05-25	3.300	3.360	3.000	3.100	1.772	1,175,249
2022-05-24	3.400	3.410	3.270	3.290	1.881	1,102,799

← NewerPage 18 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.