Padini Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.500 | 3.540 | 3.500 | 3.500 | 2.153 | 65,250 |
| 2024-10-29 | 3.470 | 3.520 | 3.470 | 3.520 | 2.165 | 60,750 |
| 2024-10-28 | 3.460 | 3.500 | 3.460 | 3.470 | 2.134 | 32,400 |
| 2024-10-25 | 3.440 | 3.480 | 3.440 | 3.450 | 2.122 | 79,800 |
| 2024-10-24 | 3.480 | 3.490 | 3.440 | 3.440 | 2.116 | 157,650 |
| 2024-10-23 | 3.420 | 3.460 | 3.420 | 3.450 | 2.122 | 121,950 |
| 2024-10-22 | 3.450 | 3.450 | 3.370 | 3.400 | 2.091 | 405,900 |
| 2024-10-21 | 3.550 | 3.550 | 3.430 | 3.450 | 2.122 | 100,200 |
| 2024-10-18 | 3.580 | 3.590 | 3.510 | 3.550 | 2.183 | 43,650 |
| 2024-10-17 | 3.490 | 3.600 | 3.480 | 3.580 | 2.202 | 336,000 |
| 2024-10-16 | 3.460 | 3.510 | 3.460 | 3.510 | 2.159 | 48,900 |
| 2024-10-15 | 3.500 | 3.540 | 3.460 | 3.480 | 2.140 | 60,900 |
| 2024-10-14 | 3.450 | 3.500 | 3.410 | 3.500 | 2.153 | 221,100 |
| 2024-10-11 | 3.360 | 3.480 | 3.150 | 3.420 | 2.103 | 271,350 |
| 2024-10-10 | 3.420 | 3.420 | 3.380 | 3.380 | 2.079 | 114,300 |
| 2024-10-09 | 3.500 | 3.500 | 3.400 | 3.400 | 2.091 | 190,050 |
| 2024-10-08 | 3.490 | 3.490 | 3.340 | 3.400 | 2.091 | 459,000 |
| 2024-10-07 | 3.520 | 3.520 | 3.490 | 3.490 | 2.146 | 188,400 |
| 2024-10-04 | 3.550 | 3.560 | 3.510 | 3.560 | 2.189 | 169,050 |
| 2024-10-03 | 3.550 | 3.560 | 3.490 | 3.560 | 2.189 | 208,950 |
| 2024-10-02 | 3.600 | 3.600 | 3.510 | 3.550 | 2.183 | 457,800 |
| 2024-10-01 | 3.570 | 3.620 | 3.530 | 3.600 | 2.214 | 379,200 |
| 2024-09-30 | 3.550 | 3.570 | 3.540 | 3.560 | 2.189 | 63,900 |
| 2024-09-27 | 3.550 | 3.570 | 3.530 | 3.550 | 2.183 | 366,000 |
| 2024-09-26 | 3.550 | 3.550 | 3.500 | 3.550 | 2.183 | 320,100 |
| 2024-09-25 | 3.550 | 3.570 | 3.530 | 3.550 | 2.183 | 352,350 |
| 2024-09-24 | 3.500 | 3.550 | 3.490 | 3.500 | 2.153 | 605,400 |
| 2024-09-23 | 3.430 | 3.580 | 3.390 | 3.500 | 2.153 | 345,750 |
| 2024-09-20 | 3.330 | 3.450 | 3.330 | 3.440 | 2.116 | 716,850 |
| 2024-09-19 | 3.400 | 3.400 | 3.350 | 3.380 | 2.079 | 120,150 |
| 2024-09-18 | 3.300 | 3.380 | 3.300 | 3.380 | 2.079 | 25,200 |
| 2024-09-17 | 3.300 | 3.300 | 3.290 | 3.300 | 2.030 | 545,550 |
| 2024-09-13 | 3.290 | 3.400 | 3.280 | 3.300 | 2.030 | 745,650 |
| 2024-09-12 | 3.280 | 3.300 | 3.280 | 3.280 | 2.017 | 552,750 |
| 2024-09-11 | 3.300 | 3.300 | 3.280 | 3.290 | 2.008 | 362,400 |
| 2024-09-10 | 3.270 | 3.300 | 3.260 | 3.290 | 2.008 | 100,950 |
| 2024-09-09 | 3.350 | 3.380 | 3.260 | 3.260 | 1.990 | 360,600 |
| 2024-09-06 | 3.340 | 3.360 | 3.330 | 3.350 | 2.045 | 230,100 |
| 2024-09-05 | 3.380 | 3.420 | 3.330 | 3.350 | 2.045 | 217,800 |
| 2024-09-04 | 3.370 | 3.380 | 3.370 | 3.380 | 2.063 | 196,500 |
| 2024-09-03 | 3.400 | 3.450 | 3.370 | 3.370 | 2.057 | 302,250 |
| 2024-09-02 | 3.350 | 3.450 | 3.350 | 3.370 | 2.057 | 273,300 |
| 2024-08-30 | 3.300 | 3.430 | 3.230 | 3.350 | 2.045 | 2,568,449 |
| 2024-08-29 | 3.200 | 3.290 | 3.190 | 3.250 | 1.984 | 3,446,848 |
| 2024-08-28 | 3.300 | 3.300 | 3.160 | 3.270 | 1.996 | 748,800 |
| 2024-08-27 | 3.370 | 3.370 | 3.250 | 3.280 | 2.002 | 680,850 |
| 2024-08-26 | 3.390 | 3.390 | 3.340 | 3.380 | 2.063 | 178,500 |
| 2024-08-23 | 3.450 | 3.480 | 3.350 | 3.370 | 2.057 | 228,750 |
| 2024-08-22 | 3.420 | 3.420 | 3.370 | 3.420 | 2.087 | 152,850 |
| 2024-08-21 | 3.370 | 3.410 | 3.360 | 3.400 | 2.075 | 60,600 |
| 2024-08-20 | 3.430 | 3.430 | 3.360 | 3.380 | 2.063 | 249,150 |
| 2024-08-19 | 3.320 | 3.440 | 3.320 | 3.430 | 2.093 | 217,800 |
| 2024-08-16 | 3.300 | 3.400 | 3.300 | 3.320 | 2.026 | 255,300 |
| 2024-08-15 | 3.250 | 3.320 | 3.250 | 3.300 | 2.014 | 593,550 |
| 2024-08-14 | 3.240 | 3.320 | 3.220 | 3.250 | 1.984 | 610,050 |
| 2024-08-13 | 3.330 | 3.330 | 3.240 | 3.280 | 2.002 | 435,600 |
| 2024-08-12 | 3.370 | 3.370 | 3.320 | 3.320 | 2.026 | 27,600 |
| 2024-08-09 | 3.320 | 3.330 | 3.290 | 3.290 | 2.008 | 300,150 |
| 2024-08-08 | 3.390 | 3.390 | 3.300 | 3.310 | 2.020 | 348,600 |
| 2024-08-07 | 3.220 | 3.460 | 3.220 | 3.390 | 2.069 | 114,750 |
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.