Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	3.090	3.180	3.090	3.150	1.787	542,100
2022-02-18	3.040	3.120	3.040	3.090	1.753	334,500
2022-02-17	3.020	3.150	3.020	3.030	1.719	1,056,150
2022-02-16	3.040	3.040	2.980	3.020	1.714	162,150
2022-02-15	3.040	3.080	3.000	3.040	1.725	672,300
2022-02-14	3.000	3.040	2.970	3.030	1.719	323,850
2022-02-11	2.900	3.020	2.900	3.000	1.702	2,053,499
2022-02-10	2.800	2.950	2.800	2.900	1.645	215,100
2022-02-09	2.850	2.850	2.820	2.820	1.600	50,250
2022-02-08	2.770	2.840	2.770	2.840	1.611	402,750
2022-02-07	2.830	2.830	2.770	2.780	1.577	499,350
2022-02-04	2.850	2.850	2.830	2.830	1.606	15,450
2022-02-03	2.870	2.880	2.840	2.840	1.611	128,250
2022-01-31	2.830	2.910	2.830	2.870	1.628	57,600
2022-01-28	2.840	2.930	2.810	2.930	1.662	24,750
2022-01-27	2.870	2.870	2.840	2.840	1.611	75,300
2022-01-26	2.900	2.900	2.840	2.870	1.628	13,650
2022-01-25	2.820	2.900	2.810	2.900	1.645	99,750
2022-01-24	2.850	2.850	2.820	2.820	1.600	343,500
2022-01-21	2.870	2.890	2.850	2.850	1.617	189,600
2022-01-20	2.810	2.890	2.810	2.870	1.628	193,200
2022-01-19	2.950	2.950	2.800	2.830	1.606	643,500
2022-01-17	2.980	2.980	2.920	2.920	1.657	233,700
2022-01-14	2.960	2.980	2.950	2.980	1.691	644,850
2022-01-13	3.000	3.020	2.970	3.000	1.702	356,850
2022-01-12	3.000	3.060	3.000	3.010	1.708	403,350
2022-01-11	2.980	3.010	2.920	3.000	1.702	406,650
2022-01-10	2.940	3.070	2.940	3.010	1.708	450,300
2022-01-07	3.000	3.010	2.940	2.940	1.668	330,600
2022-01-06	2.910	3.030	2.910	3.000	1.702	743,250
2022-01-05	2.850	2.910	2.850	2.910	1.651	385,950
2022-01-04	2.820	2.910	2.820	2.900	1.645	497,700
2022-01-03	2.800	2.830	2.800	2.810	1.594	280,800
2021-12-31	2.810	2.810	2.780	2.800	1.589	267,900
2021-12-30	2.780	2.810	2.780	2.800	1.589	562,200
2021-12-29	2.800	2.800	2.770	2.770	1.572	1,036,350
2021-12-28	2.780	2.780	2.770	2.780	1.577	938,400
2021-12-27	2.780	2.790	2.770	2.790	1.583	471,150
2021-12-24	2.790	2.790	2.770	2.780	1.577	67,050
2021-12-23	2.790	2.800	2.770	2.780	1.577	17,850
2021-12-22	2.800	2.800	2.780	2.790	1.583	49,500
2021-12-21	2.770	2.780	2.770	2.770	1.572	10,650
2021-12-20	2.790	2.800	2.760	2.760	1.566	278,400
2021-12-17	2.790	2.790	2.770	2.770	1.572	53,550
2021-12-16	2.800	2.800	2.780	2.790	1.583	189,450
2021-12-15	2.790	2.800	2.790	2.790	1.583	103,650
2021-12-14	2.780	2.790	2.770	2.790	1.583	82,800
2021-12-13	2.790	2.820	2.790	2.800	1.575	213,150
2021-12-10	2.800	2.800	2.770	2.790	1.569	311,700
2021-12-09	2.770	2.800	2.770	2.790	1.569	109,500
2021-12-08	2.810	2.810	2.770	2.770	1.558	60,450
2021-12-07	2.760	2.810	2.760	2.810	1.580	89,400
2021-12-06	2.800	2.800	2.750	2.760	1.552	456,900
2021-12-02	2.800	2.810	2.790	2.800	1.575	215,850
2021-12-01	2.810	2.810	2.770	2.800	1.575	249,300
2021-11-30	2.730	2.810	2.730	2.790	1.569	473,700
2021-11-29	2.780	2.780	2.630	2.710	1.524	562,500
2021-11-26	2.810	2.810	2.760	2.800	1.575	475,200
2021-11-25	2.850	2.850	2.810	2.820	1.586	435,000
2021-11-24	2.890	2.890	2.810	2.840	1.597	80,850

← NewerPage 20 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.