Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.990	2.010	1.980	2.000	1.886	339,500
2025-07-28	1.970	2.020	1.950	1.980	1.868	1,405,400
2025-07-25	2.000	2.030	1.950	1.970	1.858	586,300
2025-07-24	2.080	2.080	1.990	2.000	1.886	1,098,400
2025-07-23	1.980	2.110	1.960	2.100	1.981	1,681,900
2025-07-22	1.950	1.970	1.930	1.960	1.849	2,409,700
2025-07-21	1.970	1.980	1.910	1.950	1.839	788,700
2025-07-18	2.030	2.030	1.940	1.960	1.849	672,900
2025-07-17	1.980	2.030	1.970	2.000	1.886	233,500
2025-07-16	1.990	2.030	1.960	1.980	1.868	423,800
2025-07-15	2.040	2.040	1.990	1.990	1.877	620,300
2025-07-14	2.050	2.060	2.000	2.000	1.886	596,800
2025-07-11	2.060	2.070	2.040	2.050	1.934	146,100
2025-07-10	2.080	2.080	2.040	2.070	1.953	77,300
2025-07-09	2.040	2.070	2.040	2.070	1.953	40,600
2025-07-08	2.040	2.070	2.030	2.040	1.924	337,300
2025-07-07	2.080	2.080	2.040	2.050	1.934	138,800
2025-07-04	2.100	2.100	2.050	2.080	1.962	300,000
2025-07-03	2.080	2.110	2.080	2.080	1.962	155,100
2025-07-02	2.100	2.100	2.070	2.070	1.953	111,200
2025-07-01	2.120	2.120	2.070	2.070	1.953	48,600
2025-06-30	2.100	2.130	2.050	2.100	1.981	177,700
2025-06-26	2.080	2.100	2.070	2.100	1.981	424,700
2025-06-25	2.050	2.080	2.050	2.070	1.953	435,600
2025-06-24	2.050	2.050	2.040	2.050	1.934	149,800
2025-06-23	2.010	2.050	2.000	2.050	1.934	138,500
2025-06-20	2.070	2.080	2.020	2.020	1.905	724,500
2025-06-19	2.040	2.080	2.020	2.020	1.905	431,100
2025-06-18	2.070	2.070	2.040	2.040	1.924	666,200
2025-06-17	2.050	2.110	2.050	2.070	1.953	407,300
2025-06-16	2.100	2.120	2.040	2.050	1.934	806,600
2025-06-13	2.130	2.130	2.080	2.130	2.009	117,700
2025-06-12	2.140	2.170	2.130	2.140	2.009	68,700
2025-06-11	2.110	2.140	2.110	2.130	2.000	89,800
2025-06-10	2.120	2.140	2.110	2.120	1.990	344,000
2025-06-09	2.140	2.150	2.120	2.120	1.990	58,300
2025-06-06	2.120	2.150	2.100	2.100	1.972	285,400
2025-06-05	2.090	2.140	2.090	2.120	1.990	321,400
2025-06-04	2.080	2.140	2.080	2.090	1.962	367,100
2025-06-03	2.120	2.140	2.100	2.100	1.972	523,900
2025-05-30	2.110	2.190	2.100	2.120	1.990	1,856,400
2025-05-29	2.030	2.100	2.030	2.060	1.934	650,700
2025-05-28	2.030	2.070	2.030	2.030	1.906	107,500
2025-05-27	2.040	2.080	2.020	2.030	1.906	66,200
2025-05-26	2.070	2.090	2.050	2.050	1.925	34,700
2025-05-23	2.040	2.060	2.030	2.060	1.934	23,000
2025-05-22	1.990	2.060	1.980	2.040	1.915	358,400
2025-05-21	2.020	2.040	2.000	2.000	1.878	265,500
2025-05-20	2.040	2.080	2.010	2.020	1.896	313,300
2025-05-19	2.080	2.090	2.030	2.040	1.915	241,400
2025-05-16	2.110	2.120	2.070	2.080	1.953	180,900
2025-05-15	2.080	2.120	2.080	2.120	1.990	81,700
2025-05-14	2.150	2.150	2.070	2.080	1.953	471,300
2025-05-13	2.150	2.190	2.130	2.150	2.019	455,800
2025-05-09	2.130	2.150	2.100	2.150	2.019	174,200
2025-05-08	2.130	2.130	2.100	2.130	2.000	137,100
2025-05-07	2.070	2.130	2.070	2.130	2.000	502,000
2025-05-06	2.050	2.070	2.050	2.070	1.943	132,500
2025-05-05	2.100	2.110	2.050	2.050	1.925	389,400
2025-05-02	2.090	2.120	2.090	2.120	1.990	104,700

← NewerPage 6 of 21 · 1,227 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.