Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.530	1.530	1.490	1.520	1.494	2,690,000
2026-07-21	1.580	1.580	1.520	1.530	1.504	1,145,200
2026-07-20	1.590	1.610	1.560	1.580	1.553	2,260,500
2026-07-17	1.520	1.650	1.520	1.590	1.563	16,450,600
2026-07-16	1.400	1.430	1.400	1.420	1.396	615,800
2026-07-15	1.410	1.430	1.380	1.390	1.367	1,522,800
2026-07-14	1.410	1.420	1.400	1.400	1.376	304,900
2026-07-13	1.400	1.410	1.390	1.400	1.376	1,213,800
2026-07-10	1.410	1.410	1.400	1.400	1.376	406,700
2026-07-09	1.420	1.420	1.400	1.410	1.386	886,400
2026-07-08	1.420	1.430	1.410	1.410	1.386	394,000
2026-07-07	1.420	1.430	1.410	1.420	1.396	287,000
2026-07-06	1.430	1.430	1.410	1.420	1.396	683,400
2026-07-03	1.410	1.440	1.410	1.430	1.406	510,900
2026-07-02	1.400	1.420	1.400	1.410	1.386	137,400
2026-07-01	1.420	1.420	1.400	1.400	1.376	264,200
2026-06-30	1.410	1.420	1.400	1.420	1.396	272,900
2026-06-29	1.440	1.440	1.400	1.410	1.386	584,900
2026-06-26	1.410	1.440	1.410	1.440	1.416	247,200
2026-06-25	1.420	1.430	1.410	1.410	1.386	801,800
2026-06-24	1.430	1.430	1.410	1.420	1.396	411,200
2026-06-23	1.430	1.440	1.410	1.430	1.406	1,335,000
2026-06-22	1.430	1.450	1.420	1.420	1.396	1,275,500
2026-06-19	1.440	1.440	1.420	1.430	1.406	249,900
2026-06-18	1.450	1.470	1.430	1.440	1.416	1,510,800
2026-06-16	1.450	1.490	1.440	1.450	1.426	1,717,200
2026-06-15	1.440	1.450	1.420	1.440	1.416	367,100
2026-06-12	1.430	1.440	1.420	1.440	1.416	574,800
2026-06-11	1.440	1.470	1.430	1.440	1.398	1,975,700
2026-06-10	1.480	1.480	1.440	1.440	1.398	757,700
2026-06-09	1.410	1.490	1.410	1.480	1.437	2,816,200
2026-06-08	1.440	1.450	1.390	1.400	1.359	3,904,000
2026-06-05	1.470	1.470	1.440	1.440	1.398	1,178,200
2026-06-04	1.480	1.480	1.450	1.470	1.427	796,200
2026-06-03	1.430	1.480	1.420	1.480	1.437	2,455,600
2026-05-29	1.440	1.440	1.420	1.430	1.388	2,201,100
2026-05-28	1.430	1.450	1.420	1.440	1.398	2,630,100
2026-05-26	1.410	1.430	1.410	1.420	1.379	737,200
2026-05-25	1.450	1.450	1.410	1.410	1.369	654,900
2026-05-22	1.420	1.450	1.410	1.450	1.408	2,816,900
2026-05-21	1.430	1.430	1.400	1.410	1.369	843,900
2026-05-20	1.420	1.450	1.400	1.420	1.379	1,891,900
2026-05-19	1.440	1.450	1.420	1.420	1.379	956,100
2026-05-18	1.430	1.430	1.400	1.420	1.379	1,211,100
2026-05-15	1.410	1.430	1.410	1.430	1.388	2,330,200
2026-05-14	1.420	1.430	1.400	1.410	1.369	2,151,900
2026-05-13	1.460	1.460	1.410	1.420	1.379	5,499,200
2026-05-12	1.470	1.470	1.430	1.460	1.418	3,028,100
2026-05-11	1.490	1.500	1.450	1.470	1.427	2,976,800
2026-05-08	1.520	1.520	1.490	1.490	1.447	1,231,900
2026-05-07	1.490	1.520	1.470	1.510	1.466	2,296,300
2026-05-06	1.500	1.500	1.470	1.470	1.427	1,217,000
2026-05-05	1.490	1.500	1.480	1.490	1.447	1,277,800
2026-05-04	1.510	1.520	1.480	1.490	1.447	3,977,600
2026-04-30	1.500	1.500	1.460	1.470	1.427	1,918,900
2026-04-29	1.500	1.510	1.490	1.490	1.447	2,230,600
2026-04-28	1.450	1.510	1.450	1.490	1.447	10,629,500
2026-04-27	1.400	1.520	1.400	1.440	1.398	31,796,699
2026-04-24	1.570	1.580	1.550	1.550	1.505	918,200
2026-04-23	1.590	1.590	1.570	1.570	1.524	887,300

← NewerPage 2 of 21 · 1,226 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.