Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.110	2.110	2.070	2.100	1.972	90,500
2025-04-28	2.100	2.120	2.100	2.120	1.990	233,700
2025-04-25	2.080	2.100	2.050	2.100	1.972	293,100
2025-04-24	2.070	2.080	2.040	2.080	1.953	45,000
2025-04-23	2.040	2.080	2.040	2.080	1.953	259,700
2025-04-22	1.970	2.040	1.970	2.040	1.915	151,800
2025-04-21	2.020	2.020	1.960	1.960	1.840	692,200
2025-04-18	2.050	2.050	2.000	2.010	1.887	115,000
2025-04-17	2.060	2.060	2.020	2.040	1.915	99,900
2025-04-16	2.080	2.080	2.020	2.050	1.925	124,800
2025-04-15	2.050	2.120	2.040	2.080	1.953	495,600
2025-04-14	2.000	2.090	2.000	2.030	1.906	268,800
2025-04-11	1.980	2.020	1.940	2.000	1.878	1,048,900
2025-04-10	2.050	2.050	1.950	1.980	1.859	854,300
2025-04-09	1.970	1.970	1.900	1.920	1.803	901,700
2025-04-08	1.980	2.020	1.960	1.980	1.859	446,500
2025-04-07	1.970	2.050	1.900	2.020	1.896	1,340,900
2025-04-04	2.110	2.110	1.950	2.050	1.925	697,800
2025-04-03	2.110	2.150	2.110	2.120	1.990	152,500
2025-04-02	2.150	2.150	2.080	2.120	1.990	246,900
2025-03-28	2.150	2.170	2.100	2.150	2.019	448,200
2025-03-27	2.140	2.140	2.090	2.090	1.962	391,200
2025-03-26	2.190	2.190	2.140	2.140	2.009	181,900
2025-03-25	2.090	2.180	2.090	2.140	2.009	773,000
2025-03-24	2.110	2.130	2.050	2.090	1.962	1,034,500
2025-03-21	2.050	2.130	2.000	2.130	2.000	1,596,400
2025-03-20	2.040	2.060	2.030	2.050	1.925	916,900
2025-03-19	2.000	2.050	1.970	2.030	1.906	754,400
2025-03-17	1.930	2.020	1.920	2.000	1.878	1,045,600
2025-03-14	1.860	1.920	1.850	1.910	1.793	612,200
2025-03-13	1.850	1.920	1.850	1.860	1.746	572,000
2025-03-12	1.850	1.890	1.830	1.850	1.720	1,081,800
2025-03-11	1.880	1.880	1.830	1.850	1.720	605,500
2025-03-10	1.900	1.940	1.880	1.920	1.785	646,100
2025-03-07	1.850	1.930	1.820	1.870	1.739	1,990,200
2025-03-06	1.870	1.870	1.830	1.850	1.720	1,220,600
2025-03-05	1.870	1.890	1.830	1.850	1.720	870,300
2025-03-04	1.850	1.870	1.800	1.860	1.729	1,369,500
2025-03-03	1.750	1.860	1.740	1.850	1.720	5,089,500
2025-02-28	1.910	1.970	1.690	1.690	1.571	16,439,400
2025-02-27	1.780	1.970	1.780	1.910	1.776	1,159,900
2025-02-26	1.710	1.770	1.700	1.770	1.646	3,818,100
2025-02-25	1.750	1.750	1.600	1.610	1.497	2,345,100
2025-02-24	1.740	1.780	1.730	1.750	1.627	1,012,100
2025-02-21	1.800	1.800	1.730	1.730	1.608	1,466,900
2025-02-20	1.880	1.890	1.720	1.730	1.608	2,590,600
2025-02-19	1.940	1.950	1.880	1.880	1.748	286,800
2025-02-18	1.960	1.960	1.940	1.940	1.804	76,200
2025-02-17	1.960	1.960	1.950	1.960	1.822	150,700
2025-02-14	1.980	1.990	1.960	1.960	1.822	185,400
2025-02-13	1.990	2.000	1.980	1.980	1.841	397,700
2025-02-12	2.000	2.000	1.990	1.990	1.850	37,600
2025-02-10	1.990	2.010	1.990	2.000	1.859	131,500
2025-02-07	2.000	2.000	1.980	1.990	1.850	54,400
2025-02-06	1.990	2.000	1.980	2.000	1.859	62,200
2025-02-05	1.980	2.000	1.980	1.980	1.841	249,800
2025-02-04	2.000	2.000	1.980	1.980	1.841	165,600
2025-02-03	1.990	2.020	1.990	2.020	1.878	24,800
2025-01-31	2.040	2.040	1.990	1.990	1.850	218,200
2025-01-28	2.050	2.050	2.000	2.010	1.869	133,200

← NewerPage 7 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.