Padini Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.500	1.510	1.490	1.490	1.447	2,230,600
2026-04-28	1.450	1.510	1.450	1.490	1.447	10,629,500
2026-04-27	1.400	1.520	1.400	1.440	1.398	31,796,699
2026-04-24	1.570	1.580	1.550	1.550	1.505	918,200
2026-04-23	1.590	1.590	1.570	1.570	1.524	887,300
2026-04-22	1.570	1.590	1.560	1.580	1.534	652,100
2026-04-21	1.580	1.600	1.560	1.570	1.524	884,400
2026-04-20	1.580	1.610	1.580	1.580	1.534	1,138,100
2026-04-17	1.600	1.600	1.580	1.580	1.534	526,500
2026-04-16	1.590	1.620	1.590	1.600	1.553	211,600
2026-04-15	1.620	1.620	1.580	1.590	1.544	198,300
2026-04-14	1.580	1.600	1.580	1.590	1.544	128,500
2026-04-13	1.630	1.630	1.580	1.580	1.534	295,500
2026-04-10	1.610	1.630	1.590	1.630	1.583	104,300
2026-04-09	1.600	1.610	1.580	1.580	1.534	232,700
2026-04-08	1.610	1.620	1.590	1.600	1.553	296,600
2026-04-07	1.610	1.610	1.580	1.600	1.553	137,200
2026-04-06	1.610	1.620	1.580	1.580	1.534	124,700
2026-04-03	1.580	1.620	1.580	1.610	1.563	189,200
2026-04-02	1.610	1.620	1.580	1.580	1.534	420,200
2026-04-01	1.590	1.610	1.560	1.600	1.553	406,300
2026-03-31	1.540	1.580	1.540	1.560	1.515	421,000
2026-03-30	1.620	1.620	1.530	1.540	1.495	988,400
2026-03-27	1.630	1.650	1.610	1.610	1.563	319,400
2026-03-26	1.660	1.660	1.620	1.630	1.583	641,000
2026-03-25	1.690	1.700	1.650	1.660	1.612	669,100
2026-03-24	1.740	1.740	1.690	1.690	1.641	458,300
2026-03-19	1.710	1.740	1.680	1.740	1.689	949,100
2026-03-18	1.720	1.740	1.710	1.710	1.660	604,100
2026-03-17	1.760	1.760	1.720	1.720	1.670	351,500
2026-03-16	1.750	1.760	1.740	1.750	1.699	869,200
2026-03-13	1.740	1.770	1.740	1.740	1.689	1,614,400
2026-03-12	1.800	1.800	1.730	1.740	1.689	586,000
2026-03-11	1.800	1.840	1.780	1.800	1.730	320,600
2026-03-10	1.790	1.830	1.790	1.800	1.730	354,400
2026-03-09	1.800	1.800	1.750	1.780	1.711	1,094,100
2026-03-06	1.820	1.840	1.820	1.820	1.749	513,500
2026-03-05	1.890	1.890	1.800	1.810	1.740	625,400
2026-03-04	1.840	1.850	1.830	1.840	1.769	1,168,300
2026-03-03	1.850	1.850	1.820	1.840	1.769	395,400
2026-03-02	1.860	1.860	1.820	1.850	1.778	421,500
2026-02-27	1.940	1.940	1.840	1.860	1.788	2,117,300
2026-02-26	2.010	2.030	1.980	2.000	1.922	862,800
2026-02-25	2.010	2.010	1.980	2.010	1.932	109,000
2026-02-24	2.000	2.010	1.980	2.010	1.932	320,100
2026-02-23	1.970	2.000	1.970	2.000	1.922	220,600
2026-02-20	1.980	1.980	1.930	1.970	1.894	115,800
2026-02-19	1.990	2.000	1.960	1.960	1.884	152,300
2026-02-16	2.000	2.000	1.960	1.990	1.913	69,500
2026-02-13	1.990	2.020	1.990	2.000	1.922	231,500
2026-02-12	2.020	2.020	1.980	1.980	1.903	114,600
2026-02-11	2.000	2.020	1.990	2.020	1.942	215,500
2026-02-10	1.980	2.020	1.980	2.010	1.932	885,400
2026-02-09	1.950	2.000	1.950	1.980	1.903	402,400
2026-02-06	1.980	1.980	1.930	1.940	1.865	571,100
2026-02-05	1.980	2.000	1.940	1.980	1.903	389,200
2026-02-04	1.930	1.970	1.920	1.970	1.894	550,700
2026-02-03	1.930	1.970	1.930	1.930	1.855	722,600
2026-01-30	2.000	2.000	1.940	1.950	1.874	561,900
2026-01-29	1.970	2.000	1.970	2.000	1.922	286,300

← NewerPage 3 of 21 · 1,231 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.