Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.355	0.360	0.345	0.350	0.350	314,500
2021-12-17	0.365	0.380	0.350	0.355	0.355	1,550,900
2021-12-16	0.345	0.365	0.345	0.360	0.360	1,028,200
2021-12-15	0.340	0.355	0.335	0.350	0.350	659,200
2021-12-14	0.330	0.345	0.330	0.340	0.340	415,900
2021-12-13	0.330	0.345	0.330	0.340	0.340	392,300
2021-12-10	0.350	0.350	0.330	0.330	0.330	708,300
2021-12-09	0.330	0.350	0.325	0.345	0.345	2,111,000
2021-12-08	0.330	0.340	0.320	0.325	0.325	475,400
2021-12-07	0.320	0.335	0.320	0.335	0.335	703,200
2021-12-06	0.325	0.340	0.315	0.320	0.320	519,500
2021-12-02	0.340	0.345	0.320	0.335	0.335	751,700
2021-12-01	0.350	0.350	0.335	0.345	0.345	553,400
2021-11-30	0.355	0.370	0.350	0.360	0.360	918,600
2021-11-29	0.385	0.385	0.320	0.355	0.355	1,987,200
2021-11-26	0.415	0.415	0.390	0.395	0.395	1,169,900
2021-11-25	0.425	0.435	0.405	0.415	0.415	1,327,100
2021-11-24	0.440	0.445	0.420	0.425	0.425	1,019,300
2021-11-23	0.420	0.445	0.420	0.435	0.435	1,796,200
2021-11-22	0.450	0.450	0.420	0.425	0.425	1,610,100
2021-11-19	0.430	0.455	0.425	0.445	0.445	2,865,600
2021-11-18	0.435	0.440	0.410	0.430	0.430	1,367,000
2021-11-17	0.415	0.470	0.410	0.430	0.430	12,748,700
2021-11-16	0.420	0.420	0.400	0.410	0.410	800,500
2021-11-15	0.425	0.425	0.405	0.405	0.405	481,400
2021-11-12	0.430	0.435	0.420	0.420	0.420	734,600
2021-11-11	0.395	0.445	0.395	0.425	0.425	6,062,500
2021-11-10	0.405	0.405	0.390	0.390	0.390	897,300
2021-11-09	0.405	0.410	0.395	0.400	0.400	1,044,400
2021-11-08	0.415	0.425	0.400	0.405	0.405	752,400
2021-11-05	0.410	0.420	0.410	0.415	0.415	547,800
2021-11-03	0.415	0.415	0.410	0.410	0.410	440,900
2021-11-02	0.405	0.410	0.400	0.405	0.405	765,000
2021-11-01	0.415	0.415	0.400	0.400	0.400	908,200
2021-10-29	0.405	0.420	0.405	0.415	0.415	417,900
2021-10-28	0.430	0.430	0.405	0.405	0.405	4,326,000
2021-10-27	0.445	0.470	0.445	0.460	0.460	4,328,600
2021-10-26	0.435	0.450	0.430	0.445	0.445	1,612,700
2021-10-25	0.455	0.455	0.430	0.440	0.440	1,176,800
2021-10-22	0.460	0.475	0.455	0.455	0.455	1,675,400
2021-10-21	0.430	0.475	0.430	0.465	0.465	3,729,500
2021-10-20	0.435	0.455	0.425	0.430	0.430	2,659,200
2021-10-18	0.445	0.445	0.430	0.435	0.435	1,050,700
2021-10-15	0.475	0.475	0.445	0.445	0.445	2,134,500
2021-10-14	0.510	0.530	0.475	0.475	0.475	15,374,500

← NewerPage 18 of 18 · 1,065 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-26	0.0080 MYR
2019-11-11	0.0080 MYR
2019-05-14	0.0080 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.