Paos Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	0.315	0.330	0.305	0.330	0.330	60,000
2024-12-17	0.315	0.330	0.315	0.325	0.325	108,700
2024-12-13	0.340	0.340	0.320	0.320	0.320	6,600
2024-12-10	0.315	0.335	0.315	0.335	0.335	6,100
2024-12-06	0.340	0.340	0.340	0.340	0.340	100
2024-12-05	0.320	0.325	0.315	0.325	0.325	46,100
2024-12-04	0.320	0.330	0.320	0.330	0.330	10,100
2024-12-03	0.310	0.330	0.310	0.320	0.320	21,400
2024-11-29	0.320	0.340	0.320	0.340	0.340	10,100
2024-11-21	0.345	0.350	0.340	0.350	0.350	15,200
2024-11-18	0.345	0.350	0.345	0.350	0.350	10,200
2024-11-15	0.345	0.350	0.345	0.350	0.350	30,000
2024-11-12	0.350	0.350	0.350	0.350	0.350	100
2024-11-08	0.350	0.350	0.350	0.350	0.350	100
2024-11-06	0.330	0.335	0.330	0.335	0.335	117,300
2024-11-04	0.335	0.335	0.335	0.335	0.335	5,000
2024-11-01	0.335	0.335	0.335	0.335	0.335	47,000
2024-10-30	0.335	0.345	0.335	0.345	0.345	1,200
2024-10-28	0.345	0.345	0.345	0.345	0.345	100
2024-10-23	0.345	0.345	0.335	0.340	0.340	12,600
2024-10-21	0.335	0.345	0.320	0.345	0.345	33,100
2024-10-11	0.335	0.350	0.335	0.335	0.335	103,100
2024-10-09	0.355	0.355	0.355	0.355	0.355	100
2024-10-07	0.335	0.350	0.335	0.350	0.350	3,100
2024-10-02	0.340	0.340	0.340	0.340	0.340	10,000
2024-10-01	0.350	0.350	0.350	0.350	0.350	100
2024-09-30	0.345	0.345	0.345	0.345	0.345	10,000
2024-09-25	0.340	0.355	0.340	0.355	0.355	6,100
2024-09-23	0.340	0.350	0.340	0.340	0.340	40,900
2024-09-20	0.340	0.340	0.340	0.340	0.340	9,800
2024-09-19	0.350	0.350	0.350	0.350	0.350	41,100
2024-09-18	0.345	0.355	0.340	0.355	0.355	30,200
2024-09-17	0.340	0.340	0.335	0.340	0.340	37,500
2024-09-13	0.345	0.360	0.335	0.360	0.360	15,100
2024-09-11	0.345	0.360	0.335	0.360	0.360	142,000
2024-09-10	0.345	0.345	0.345	0.345	0.345	15,000
2024-09-09	0.345	0.345	0.345	0.345	0.345	10,000
2024-09-05	0.345	0.360	0.345	0.360	0.360	16,100
2024-09-04	0.350	0.350	0.350	0.350	0.350	3,000
2024-09-03	0.350	0.360	0.350	0.360	0.360	22,700
2024-09-02	0.345	0.360	0.345	0.360	0.360	7,100
2024-08-30	0.345	0.360	0.345	0.360	0.360	10,100
2024-08-29	0.345	0.360	0.345	0.360	0.360	2,100
2024-08-28	0.345	0.360	0.340	0.360	0.360	50,000
2024-08-27	0.345	0.355	0.345	0.355	0.355	30,100
2024-08-26	0.345	0.360	0.345	0.360	0.360	20,100
2024-08-23	0.345	0.360	0.345	0.355	0.355	55,700
2024-08-22	0.345	0.350	0.345	0.350	0.350	22,000
2024-08-21	0.345	0.350	0.345	0.345	0.345	9,800
2024-08-20	0.350	0.355	0.350	0.350	0.350	23,100
2024-08-19	0.350	0.360	0.345	0.360	0.360	43,200
2024-08-16	0.370	0.370	0.370	0.370	0.370	100
2024-08-15	0.355	0.360	0.350	0.360	0.360	46,100
2024-08-14	0.355	0.365	0.355	0.355	0.355	3,300
2024-08-12	0.360	0.370	0.350	0.370	0.370	20,100
2024-08-09	0.350	0.375	0.350	0.375	0.375	143,600
2024-08-07	0.345	0.345	0.345	0.345	0.345	13,000
2024-08-06	0.355	0.355	0.345	0.345	0.345	88,200
2024-08-05	0.350	0.380	0.340	0.345	0.345	136,400
2024-08-02	0.370	0.370	0.360	0.370	0.370	30,800

← NewerPage 8 of 18 · 1,066 trading daysOlder →

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.