Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Padini Holdings Berhad (7052.KL)

2.1200
+0.0300
+(1.44%)
At close: May 2 at 4:44:19 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.09002.12002.09002.12002.1200104,700
Apr 30, 20252.07002.10002.07002.09002.090062,600
Apr 29, 20252.11002.11002.07002.10002.100090,500
Apr 28, 20252.10002.12002.10002.12002.1200233,700
Apr 25, 20252.08002.10002.05002.10002.1000293,100
Apr 24, 20252.07002.08002.04002.08002.080045,000
Apr 23, 20252.04002.08002.04002.08002.0800259,700
Apr 22, 20251.97002.04001.97002.04002.0400151,800
Apr 21, 20252.02002.02001.96001.96001.9600692,200
Apr 18, 20252.05002.05002.00002.01002.0100115,000
Apr 17, 20252.06002.06002.02002.04002.040099,900
Apr 16, 20252.08002.08002.02002.05002.0500124,800
Apr 15, 20252.05002.12002.04002.08002.0800495,600
Apr 14, 20252.00002.09002.00002.03002.0300268,800
Apr 11, 20251.98002.02001.94002.00002.00001,048,900
Apr 10, 20252.05002.05001.95001.98001.9800854,300
Apr 9, 20251.97001.97001.90001.92001.9200901,700
Apr 8, 20251.98002.02001.96001.98001.9800446,500
Apr 7, 20251.97002.05001.90002.02002.02001,304,600
Apr 4, 20252.11002.11001.95002.05002.0500697,800
Apr 3, 20252.11002.15002.11002.12002.1200152,500
Apr 2, 20252.15002.15002.08002.12002.1200246,900
Mar 28, 20252.15002.17002.10002.15002.1500448,200
Mar 27, 20252.14002.14002.09002.09002.0900391,200
Mar 26, 20252.19002.19002.14002.14002.1400181,900
Mar 25, 20252.09002.18002.09002.14002.1400773,000
Mar 24, 20252.11002.13002.05002.09002.09001,034,500
Mar 21, 20252.05002.13002.00002.13002.13001,596,400
Mar 20, 20252.04002.06002.03002.05002.0500916,900
Mar 19, 20252.00002.05001.97002.03002.0300754,400
Mar 17, 20251.93002.02001.92002.00002.00001,045,600
Mar 14, 20251.86001.92001.85001.91001.9100612,200
Mar 13, 2025 0.018 Dividend
Mar 13, 20251.85001.92001.85001.86001.8600572,000
Mar 12, 20251.85001.89001.83001.85001.83201,081,800
Mar 11, 20251.88001.88001.83001.85001.8320605,500
Mar 10, 20251.90001.94001.88001.92001.9013646,100
Mar 7, 20251.85001.93001.82001.87001.85181,990,200
Mar 6, 20251.87001.87001.83001.85001.83201,220,600
Mar 5, 20251.87001.89001.83001.85001.8320870,300
Mar 4, 20251.85001.87001.80001.86001.84191,369,500
Mar 3, 20251.75001.86001.74001.85001.83205,089,500
Feb 28, 20251.91001.97001.69001.69001.673616,439,400
Feb 27, 20251.78001.97001.78001.91001.89141,159,900
Feb 26, 20251.71001.77001.70001.77001.75283,818,100
Feb 25, 20251.75001.75001.60001.61001.59432,345,100
Feb 24, 20251.74001.78001.73001.75001.73301,012,100
Feb 21, 20251.80001.80001.73001.73001.71321,466,900
Feb 20, 20251.88001.89001.72001.73001.71322,590,600
Feb 19, 20251.94001.95001.88001.88001.8617286,800
Feb 18, 20251.96001.96001.94001.94001.921176,200
Feb 17, 20251.96001.96001.95001.96001.9409150,700
Feb 14, 20251.98001.99001.96001.96001.9409185,400
Feb 13, 20251.99002.00001.98001.98001.9607397,700
Feb 12, 20252.00002.00001.99001.99001.970637,600
Feb 10, 20251.99002.01001.99002.00001.9805131,500
Feb 7, 20252.00002.00001.98001.99001.970654,400
Feb 6, 20251.99002.00001.98002.00001.980562,200
Feb 5, 20251.98002.00001.98001.98001.9607249,800
Feb 4, 20252.00002.00001.98001.98001.9607165,600
Feb 3, 20251.99002.02001.99002.02002.000324,800
Jan 31, 20252.04002.04001.99001.99001.9706218,200
Jan 28, 20252.05002.05002.00002.01001.9904133,200
Jan 27, 20252.05002.05002.03002.05002.0301231,500
Jan 24, 20252.02002.05002.00002.05002.0301365,200
Jan 23, 20252.05002.05002.01002.02002.0003143,100
Jan 22, 20252.05002.05002.04002.05002.0301243,600
Jan 21, 20252.05002.05002.01002.02002.0003214,200
Jan 20, 20252.05002.05002.03002.04002.020274,800
Jan 17, 20252.01002.04002.01002.02002.0003162,900
Jan 16, 20252.06002.06002.00002.01001.9904404,800
Jan 15, 20252.10002.10002.07002.07002.0499454,800
Jan 14, 20252.14002.15002.12002.12002.0994276,800
Jan 13, 20252.18002.18002.13002.13002.1093461,800
Jan 10, 20252.19002.19002.17002.18002.158858,800
Jan 9, 20252.20002.20002.15002.15002.1291516,500
Jan 8, 20252.18002.18002.16002.18002.158859,500
Jan 7, 20252.19002.19002.16002.17002.1489432,800
Jan 6, 20252.20002.20002.19002.19002.1687235,200
Jan 3, 20252.19002.21002.19002.20002.17861,276,600
Jan 2, 20252.20002.20002.19002.20002.178684,200
Dec 31, 20242.21002.22002.19002.20002.1786791,300
Dec 30, 20242.21002.22002.20002.21002.1885596,200
Dec 27, 20242.23002.25002.19002.20002.1786320,100
Dec 26, 20242.20002.23002.19002.20002.1786947,400
Dec 24, 20242.24002.24002.18002.19002.1687183,200
Dec 23, 20242.23002.24002.21002.24002.2182256,100
Dec 20, 20242.27002.27002.21002.21002.1885929,500
Dec 19, 20242.28002.28002.23002.25002.2281390,800
Dec 18, 20242.30002.31002.28002.29002.267735,500
Dec 17, 2024 3:2 Stock Splits
Dec 17, 20242.19002.33002.18002.30002.2776211,300
Dec 16, 20242.18672.18672.16672.18002.1588136,950
Dec 13, 20242.16002.19332.15332.18672.1654111,600
Dec 12, 20242.18672.20002.15332.15332.1324318,000
Dec 11, 20242.18002.19332.17332.18672.1654225,150
Dec 10, 20242.18672.19332.18672.18672.1654266,700
Dec 9, 20242.19332.20672.18672.18672.1654520,800
Dec 6, 20242.20002.20002.18002.18672.1654119,100
Dec 5, 20242.20002.20672.16672.18672.1654741,600
Dec 4, 20242.18002.19332.16002.18672.1654425,700
Dec 3, 20242.22002.22672.16672.18002.1588563,100
Dec 2, 20242.26002.26002.18672.22002.1984819,450
Nov 29, 20242.28672.29332.26002.26672.244657,600
Nov 28, 20242.26672.30672.26672.29332.271094,800
Nov 27, 20242.26002.28672.26002.26672.244654,150
Nov 26, 20242.31332.31332.26672.26672.2446136,950
Nov 25, 20242.31332.36672.28672.28672.2644237,900
Nov 22, 20242.31332.34672.29332.31332.29081,536,600
Nov 21, 20242.31332.35332.31332.31332.29081,833,300
Nov 20, 20242.35332.36002.31332.32672.304028,950
Nov 19, 20242.32672.35332.30672.33332.3106177,150
Nov 18, 20242.33332.33332.32002.33332.31067,050
Nov 15, 20242.32002.38002.29332.33332.3106241,650
Nov 14, 20242.36672.38672.32002.32002.297475,000
Nov 13, 20242.38002.38002.36002.36672.343674,700
Nov 12, 20242.34002.37332.32672.36002.3370155,550
Nov 11, 20242.38002.38672.32672.32672.3040182,100
Nov 8, 20242.36002.36672.35332.36002.337060,750
Nov 7, 20242.36672.38002.35332.36002.3370368,100
Nov 6, 20242.36002.38672.32672.34672.3238203,400
Nov 5, 20242.36002.36002.34672.34672.323844,700
Nov 4, 20242.34672.36002.33332.35332.3304113,700
Nov 1, 20242.32672.34672.32002.34672.323860,450
Oct 30, 20242.33332.36002.33332.33332.310665,250
Oct 29, 20242.31332.34672.31332.34672.323860,750
Oct 28, 20242.30672.33332.30672.31332.290832,400
Oct 25, 20242.29332.32002.29332.30002.277679,800
Oct 24, 20242.32002.32672.29332.29332.2710157,650
Oct 23, 20242.28002.30672.28002.30002.2776121,950
Oct 22, 20242.30002.30002.24672.26672.2446405,900
Oct 21, 20242.36672.36672.28672.30002.2776100,200
Oct 18, 20242.38672.39332.34002.36672.343643,650
Oct 17, 20242.32672.40002.32002.38672.3634336,000
Oct 16, 20242.30672.34002.30672.34002.317248,900
Oct 15, 20242.33332.36002.30672.32002.297460,900
Oct 14, 20242.30002.33332.27332.33332.3106221,100
Oct 11, 20242.24002.32002.10002.28002.2578271,350
Oct 10, 20242.28002.28002.25332.25332.2314114,300
Oct 9, 20242.33332.33332.26672.26672.2446190,050
Oct 8, 20242.32672.32672.22672.26672.2446459,000
Oct 7, 20242.34672.34672.32672.32672.3040188,400
Oct 4, 20242.36672.37332.34002.37332.3502169,050
Oct 3, 20242.36672.37332.32672.37332.3502208,950
Oct 2, 20242.40002.40002.34002.36672.3436457,800
Oct 1, 20242.38002.41332.35332.40002.3766379,200
Sep 30, 20242.36672.38002.36002.37332.350263,900
Sep 27, 20242.36672.38002.35332.36672.3436366,000
Sep 26, 20242.36672.36672.33332.36672.3436320,100
Sep 25, 20242.36672.38002.35332.36672.3436352,350
Sep 24, 20242.33332.36672.32672.33332.3106605,400
Sep 23, 20242.28672.38672.26002.33332.3106345,750
Sep 20, 20242.22002.30002.22002.29332.2710716,850
Sep 19, 20242.26672.26672.23332.25332.2314120,150
Sep 18, 20242.20002.25332.20002.25332.231425,200
Sep 17, 20242.20002.20002.19332.20002.1786545,550
Sep 13, 20242.19332.26672.18672.20002.1786745,650
Sep 12, 20242.18672.20002.18672.18672.1654552,750
Sep 11, 20242.20002.20002.18672.19332.1720362,400
Sep 10, 20242.18002.20002.17332.19332.1720100,950
Sep 9, 20242.23332.25332.17332.17332.1522360,600
Sep 6, 20242.22672.24002.22002.23332.2116230,100
Sep 5, 20242.25332.28002.22002.23332.2116217,800
Sep 4, 20242.24672.25332.24672.25332.2314196,500
Sep 3, 20242.26672.30002.24672.24672.2248302,250
Sep 2, 20242.23332.30002.23332.24672.2248273,300
Aug 30, 20242.20002.28672.15332.23332.21162,568,450
Aug 29, 20242.13332.19332.12672.16672.14563,446,850
Aug 28, 20242.20002.20002.10672.18002.1588748,800
Aug 27, 20242.24672.24672.16672.18672.1654680,850
Aug 26, 20242.26002.26002.22672.25332.2314178,500
Aug 23, 20242.30002.32002.23332.24672.2248228,750
Aug 22, 20242.28002.28002.24672.28002.2578152,850
Aug 21, 20242.24672.27332.24002.26672.244660,600
Aug 20, 20242.28672.28672.24002.25332.2314249,150
Aug 19, 20242.21332.29332.21332.28672.2644217,800
Aug 16, 20242.20002.26672.20002.21332.1918255,300
Aug 15, 20242.16672.21332.16672.20002.1786593,550
Aug 14, 20242.16002.21332.14672.16672.1456610,050
Aug 13, 20242.22002.22002.16002.18672.1654435,600
Aug 12, 20242.24672.24672.21332.21332.191827,600
Aug 9, 20242.21332.22002.19332.19332.1720300,150
Aug 8, 20242.26002.26002.20002.20672.1852348,600
Aug 7, 20242.14672.30672.14672.26002.2380114,750
Aug 6, 20242.13332.15332.12002.14002.1192593,700
Aug 5, 20242.24002.24002.12002.14002.11921,037,250
Aug 2, 20242.26002.26672.21332.24002.2182311,250
Aug 1, 20242.26672.31332.26002.26002.2380296,550
Jul 31, 20242.29332.29332.24002.26002.2380197,250
Jul 30, 20242.33332.33332.26002.26672.2446143,550
Jul 29, 20242.30672.33332.26002.26672.24461,731,450
Jul 26, 20242.30002.31332.29332.31332.290812,000
Jul 25, 20242.30002.34002.29332.30002.2776396,300
Jul 24, 20242.32672.33332.30002.30002.2776547,650
Jul 23, 20242.32672.34672.32672.32672.3040105,750
Jul 22, 20242.35332.36002.32002.32672.3040305,550
Jul 19, 20242.32672.34002.32672.34002.317224,300
Jul 18, 20242.33332.33332.32002.32672.3040316,050
Jul 17, 20242.34002.36002.32002.32002.2974557,850
Jul 16, 20242.30002.34002.30002.32672.3040284,100
Jul 15, 20242.33332.33332.30002.30002.2776395,700
Jul 12, 20242.30002.37332.30002.33332.3106131,100
Jul 11, 20242.35332.35332.32002.32672.3040785,250
Jul 10, 20242.41332.41332.35332.35332.3304548,850
Jul 9, 20242.40002.42002.38672.38672.363462,400
Jul 5, 20242.42672.42672.38672.40002.3766802,800
Jul 4, 20242.42672.43332.40672.41332.3899356,250
Jul 3, 20242.44002.44672.39332.42672.4031705,150
Jul 2, 20242.43332.49332.43332.46672.4427451,050
Jul 1, 20242.44002.46672.40672.43332.4097283,050
Jun 28, 20242.46672.46672.43332.43332.409753,850
Jun 27, 20242.49332.49332.45332.46672.442775,450
Jun 26, 20242.54002.55332.47332.52002.4955316,650
Jun 25, 20242.49332.55332.49332.54002.5153233,700
Jun 24, 20242.56672.56672.47332.50002.4757391,200
Jun 21, 20242.54002.56672.46672.56672.5417921,750
Jun 20, 20242.49332.49332.42672.48002.455932,700
Jun 19, 20242.50002.50002.43332.49332.469169,300
Jun 18, 20242.46672.50002.44002.47332.449360,450
Jun 14, 20242.53332.54002.47332.49332.469162,100
Jun 13, 20242.54002.56002.54002.56002.535134,800
Jun 12, 20242.54002.56002.54002.54002.51531,389,000
Jun 11, 20242.56002.57332.54002.54002.515363,900
Jun 10, 20242.54002.58672.54002.56002.5351976,350
Jun 7, 20242.54002.54002.53332.54002.5153477,000
Jun 6, 20242.52672.54002.51332.53332.5087263,400
Jun 5, 20242.53332.56002.52002.53332.5087708,000
Jun 4, 20242.50672.56002.50672.53332.5087285,450
May 31, 20242.58002.58002.52002.52002.4955427,050
May 30, 20242.53332.58002.53332.58002.554956,850
May 29, 20242.57332.60002.57332.57332.5483825,450
May 28, 20242.60002.60002.56002.57332.5483392,100
May 27, 20242.52002.64672.52002.60002.57471,545,300
May 24, 20242.52002.53332.50672.52002.4955658,350
May 23, 20242.50002.52002.50002.52002.495524,900
May 21, 20242.50002.51332.50002.51332.4889159,300
May 20, 20242.50002.52002.50002.51332.4889145,650
May 17, 20242.51332.51332.48672.50002.47571,201,350
May 16, 20242.46672.52002.46672.52002.4955511,350
May 15, 20242.50002.50672.46672.46672.4427868,200
May 14, 20242.51332.54672.47332.48672.46252,014,650
May 13, 20242.53332.54002.51332.51332.48891,036,050
May 10, 20242.46672.54672.46002.53332.50871,184,550
May 9, 20242.51332.52002.46672.46672.44271,823,850
May 8, 20242.49332.51332.48672.51332.48896,221,100
May 7, 20242.50002.51332.48672.50002.47572,505,000
May 6, 20242.41332.48672.41332.48672.46251,896,750
May 3, 20242.41332.41332.39332.40672.383296,000
May 2, 20242.38672.40672.38672.40002.37661,498,050