Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.900	1.930	1.900	1.920	1.846	339,400
2026-01-20	1.890	1.910	1.880	1.900	1.826	413,000
2026-01-19	1.900	1.900	1.880	1.890	1.817	168,600
2026-01-16	1.870	1.910	1.870	1.900	1.826	295,600
2026-01-15	1.900	1.900	1.860	1.870	1.797	344,100
2026-01-14	1.900	1.900	1.880	1.890	1.817	158,000
2026-01-13	1.870	1.910	1.860	1.900	1.826	945,800
2026-01-12	1.850	1.880	1.830	1.870	1.797	667,200
2026-01-09	1.820	1.850	1.820	1.840	1.769	195,100
2026-01-08	1.820	1.850	1.820	1.820	1.749	244,600
2026-01-07	1.810	1.820	1.800	1.820	1.749	304,800
2026-01-06	1.820	1.820	1.810	1.810	1.740	56,800
2026-01-05	1.820	1.840	1.810	1.820	1.749	161,500
2026-01-02	1.790	1.820	1.780	1.810	1.740	118,400
2025-12-31	1.810	1.810	1.780	1.790	1.721	571,200
2025-12-30	1.820	1.840	1.790	1.800	1.730	1,831,900
2025-12-29	1.830	1.850	1.810	1.850	1.778	213,900
2025-12-26	1.830	1.840	1.810	1.830	1.759	137,600
2025-12-24	1.840	1.840	1.820	1.830	1.759	71,900
2025-12-23	1.810	1.840	1.810	1.840	1.769	98,000
2025-12-22	1.800	1.820	1.800	1.810	1.740	366,400
2025-12-19	1.830	1.830	1.800	1.800	1.730	676,500
2025-12-18	1.830	1.840	1.810	1.830	1.759	144,200
2025-12-17	1.830	1.850	1.810	1.820	1.749	127,000
2025-12-16	1.850	1.850	1.820	1.830	1.759	536,800
2025-12-15	1.870	1.880	1.850	1.850	1.778	751,900
2025-12-12	1.860	1.880	1.860	1.870	1.797	307,100
2025-12-11	1.900	1.900	1.850	1.860	1.771	469,500
2025-12-10	1.880	1.900	1.870	1.900	1.809	354,200
2025-12-09	1.880	1.880	1.840	1.880	1.790	367,000
2025-12-08	1.860	1.870	1.840	1.870	1.780	206,200
2025-12-05	1.850	1.860	1.830	1.860	1.771	578,700
2025-12-04	1.910	1.910	1.850	1.850	1.761	307,500
2025-12-03	1.880	1.930	1.870	1.910	1.818	1,445,100
2025-12-02	1.830	1.870	1.830	1.870	1.780	1,279,100
2025-12-01	1.850	1.880	1.820	1.830	1.742	1,717,500
2025-11-28	1.820	1.820	1.790	1.800	1.713	865,000
2025-11-27	1.850	1.860	1.820	1.820	1.732	194,800
2025-11-26	1.830	1.840	1.820	1.840	1.752	59,500
2025-11-25	1.850	1.850	1.810	1.830	1.742	548,400
2025-11-24	1.840	1.850	1.830	1.850	1.761	88,200
2025-11-21	1.840	1.850	1.820	1.830	1.742	23,000
2025-11-20	1.820	1.840	1.790	1.830	1.742	863,300
2025-11-19	1.830	1.850	1.820	1.820	1.732	111,600
2025-11-18	1.900	1.900	1.820	1.830	1.742	131,600
2025-11-17	1.810	1.910	1.800	1.900	1.809	578,300
2025-11-14	1.820	1.830	1.800	1.810	1.723	236,100
2025-11-13	1.820	1.840	1.810	1.820	1.732	53,200
2025-11-12	1.850	1.850	1.800	1.810	1.723	392,000
2025-11-11	1.820	1.850	1.810	1.850	1.761	158,200
2025-11-10	1.820	1.830	1.810	1.810	1.723	255,500
2025-11-07	1.850	1.850	1.820	1.820	1.732	291,900
2025-11-06	1.840	1.850	1.830	1.850	1.761	90,700
2025-11-05	1.830	1.870	1.820	1.830	1.742	476,600
2025-11-04	1.850	1.850	1.820	1.820	1.732	163,200
2025-11-03	1.890	1.900	1.820	1.850	1.761	1,096,300
2025-10-31	1.900	1.910	1.890	1.890	1.799	82,000
2025-10-30	1.900	1.900	1.880	1.900	1.809	39,900
2025-10-29	1.900	1.900	1.880	1.890	1.799	59,300
2025-10-28	1.900	1.900	1.880	1.890	1.799	157,500

← NewerPage 4 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.