Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.050	2.050	2.030	2.050	1.906	231,500
2025-01-24	2.020	2.050	2.000	2.050	1.906	365,200
2025-01-23	2.050	2.050	2.010	2.020	1.878	143,100
2025-01-22	2.050	2.050	2.040	2.050	1.906	243,600
2025-01-21	2.050	2.050	2.010	2.020	1.878	214,200
2025-01-20	2.050	2.050	2.030	2.040	1.897	74,800
2025-01-17	2.010	2.040	2.010	2.020	1.878	162,900
2025-01-16	2.060	2.060	2.000	2.010	1.869	404,800
2025-01-15	2.100	2.100	2.070	2.070	1.924	454,800
2025-01-14	2.140	2.150	2.120	2.120	1.971	276,800
2025-01-13	2.180	2.180	2.130	2.130	1.980	461,800
2025-01-10	2.190	2.190	2.170	2.180	2.027	58,800
2025-01-09	2.200	2.200	2.150	2.150	1.999	516,500
2025-01-08	2.180	2.180	2.160	2.180	2.027	59,500
2025-01-07	2.190	2.190	2.160	2.170	2.017	432,800
2025-01-06	2.200	2.200	2.190	2.190	2.036	235,200
2025-01-03	2.190	2.210	2.190	2.200	2.045	1,276,600
2025-01-02	2.200	2.200	2.190	2.200	2.045	84,200
2024-12-31	2.210	2.220	2.190	2.200	2.045	791,300
2024-12-30	2.210	2.220	2.200	2.210	2.055	596,200
2024-12-27	2.230	2.250	2.190	2.200	2.045	320,100
2024-12-26	2.200	2.230	2.190	2.200	2.045	947,400
2024-12-24	2.240	2.240	2.180	2.190	2.036	183,200
2024-12-23	2.230	2.240	2.210	2.240	2.083	256,100
2024-12-20	2.270	2.270	2.210	2.210	2.055	929,500
2024-12-19	2.280	2.280	2.230	2.250	2.092	390,800
2024-12-18	2.300	2.310	2.280	2.290	2.129	35,500
2024-12-17	2.190	2.330	2.180	2.300	2.138	211,300
2024-12-16	3.280	3.280	3.250	3.270	2.027	136,950
2024-12-13	3.240	3.290	3.230	3.280	2.033	111,600
2024-12-12	3.280	3.300	3.230	3.230	1.986	318,000
2024-12-11	3.270	3.290	3.260	3.280	2.017	225,150
2024-12-10	3.280	3.290	3.280	3.280	2.017	266,700
2024-12-09	3.290	3.310	3.280	3.280	2.017	520,800
2024-12-06	3.300	3.300	3.270	3.280	2.017	119,100
2024-12-05	3.300	3.310	3.250	3.280	2.017	741,600
2024-12-04	3.270	3.290	3.240	3.280	2.017	425,700
2024-12-03	3.330	3.340	3.250	3.270	2.011	563,100
2024-12-02	3.390	3.390	3.280	3.330	2.048	819,450
2024-11-29	3.430	3.440	3.390	3.400	2.091	57,600
2024-11-28	3.400	3.460	3.400	3.440	2.116	94,800
2024-11-27	3.390	3.430	3.390	3.400	2.091	54,150
2024-11-26	3.470	3.470	3.400	3.400	2.091	136,950
2024-11-25	3.470	3.550	3.430	3.430	2.109	237,900
2024-11-22	3.470	3.520	3.440	3.470	2.134	1,536,599
2024-11-21	3.470	3.530	3.470	3.470	2.134	1,833,299
2024-11-20	3.530	3.540	3.470	3.490	2.146	28,950
2024-11-19	3.490	3.530	3.460	3.500	2.153	177,150
2024-11-18	3.500	3.530	3.460	3.500	2.153	28,200
2024-11-15	3.480	3.570	3.440	3.500	2.153	241,650
2024-11-14	3.550	3.580	3.480	3.480	2.140	75,000
2024-11-13	3.570	3.570	3.540	3.550	2.183	74,700
2024-11-12	3.510	3.560	3.490	3.540	2.177	155,550
2024-11-11	3.570	3.580	3.490	3.490	2.146	182,100
2024-11-08	3.540	3.550	3.530	3.540	2.177	60,750
2024-11-07	3.550	3.570	3.530	3.540	2.177	368,100
2024-11-06	3.540	3.580	3.490	3.520	2.165	203,400
2024-11-05	3.540	3.540	3.520	3.520	2.165	44,700
2024-11-04	3.520	3.540	3.500	3.530	2.171	113,700
2024-11-01	3.490	3.520	3.480	3.520	2.165	60,450

← NewerPage 8 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.