Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.920	1.940	1.880	1.900	1.809	232,000
2025-10-24	1.900	1.910	1.870	1.890	1.799	255,000
2025-10-23	1.890	1.910	1.890	1.910	1.818	47,500
2025-10-22	1.880	1.900	1.880	1.890	1.799	39,200
2025-10-21	1.910	1.910	1.860	1.870	1.780	619,500
2025-10-17	1.890	1.910	1.890	1.900	1.809	571,800
2025-10-16	1.900	1.920	1.890	1.890	1.799	361,400
2025-10-15	1.940	1.950	1.880	1.900	1.809	965,600
2025-10-14	1.980	1.980	1.930	1.940	1.847	940,900
2025-10-13	1.970	2.000	1.960	2.000	1.904	105,400
2025-10-10	1.990	2.000	1.970	1.980	1.885	617,000
2025-10-09	2.000	2.020	2.000	2.000	1.904	257,600
2025-10-08	2.040	2.040	1.990	1.990	1.894	210,200
2025-10-07	2.000	2.040	1.990	2.040	1.942	764,000
2025-10-06	2.000	2.010	2.000	2.010	1.913	211,400
2025-10-03	2.010	2.010	1.990	2.000	1.904	181,300
2025-10-02	2.000	2.010	2.000	2.000	1.904	86,100
2025-10-01	2.000	2.000	1.980	2.000	1.904	1,037,400
2025-09-30	2.000	2.020	1.990	2.000	1.904	476,600
2025-09-29	1.980	2.000	1.950	2.000	1.904	600,500
2025-09-26	1.970	1.990	1.950	1.980	1.885	420,000
2025-09-25	1.970	1.980	1.970	1.970	1.875	21,000
2025-09-24	1.980	1.980	1.950	1.970	1.875	62,400
2025-09-23	1.960	1.970	1.960	1.960	1.866	133,300
2025-09-22	1.990	1.990	1.960	1.970	1.875	11,400
2025-09-19	2.000	2.000	1.940	1.990	1.894	214,600
2025-09-18	2.000	2.010	1.990	2.010	1.913	95,600
2025-09-17	1.950	2.010	1.950	2.010	1.913	599,200
2025-09-12	1.930	1.960	1.930	1.950	1.856	486,200
2025-09-11	1.970	1.980	1.950	1.980	1.868	246,000
2025-09-10	2.000	2.000	1.950	1.970	1.858	740,500
2025-09-09	2.000	2.010	1.970	2.000	1.886	1,415,700
2025-09-08	2.010	2.020	1.950	2.010	1.896	2,102,300
2025-09-04	1.950	2.010	1.930	2.010	1.896	1,259,000
2025-09-03	1.870	1.960	1.870	1.950	1.839	831,500
2025-09-02	1.900	1.900	1.820	1.870	1.764	1,576,700
2025-08-29	1.930	1.930	1.880	1.900	1.792	5,860,700
2025-08-28	1.980	1.980	1.870	1.930	1.820	7,257,600
2025-08-27	2.050	2.080	2.050	2.080	1.962	1,616,700
2025-08-26	2.100	2.100	2.030	2.050	1.934	1,690,000
2025-08-25	2.100	2.100	2.090	2.100	1.981	1,230,400
2025-08-22	2.070	2.110	2.070	2.100	1.981	622,800
2025-08-21	2.080	2.090	2.050	2.090	1.971	1,180,600
2025-08-20	2.080	2.120	2.080	2.100	1.981	561,300
2025-08-19	2.100	2.100	2.070	2.090	1.971	392,600
2025-08-18	2.100	2.120	2.090	2.100	1.981	589,600
2025-08-15	2.090	2.110	2.090	2.100	1.981	184,700
2025-08-14	2.110	2.120	2.070	2.120	2.000	494,800
2025-08-13	2.090	2.110	2.090	2.090	1.971	8,307,000
2025-08-12	2.040	2.100	2.040	2.090	1.971	1,274,300
2025-08-11	2.030	2.050	2.020	2.040	1.924	1,585,100
2025-08-08	2.000	2.020	1.990	2.010	1.896	1,294,100
2025-08-07	2.010	2.010	1.990	2.000	1.886	375,100
2025-08-06	2.020	2.020	1.990	2.000	1.886	158,600
2025-08-05	2.020	2.020	1.990	2.020	1.905	3,298,900
2025-08-04	1.990	2.030	1.970	2.000	1.886	770,400
2025-08-01	1.990	2.010	1.970	2.000	1.886	288,200
2025-07-31	1.970	2.000	1.970	1.990	1.877	111,000
2025-07-30	2.000	2.040	1.980	2.000	1.886	85,800
2025-07-29	1.990	2.010	1.980	2.000	1.886	339,500

← NewerPage 5 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.