Padini Holdings Berhad (KLSE:PADINI)
Malaysia · Delayed Price · Currency is MYR 1.900
+0.030 (1.60%)
At close: Jan 16, 2026
Padini Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 295,600 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 344,100 |
| Jan 14, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 158,000 |
| Jan 13, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 945,800 |
| Jan 12, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 667,200 |
| Jan 9, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 195,100 |
| Jan 8, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | - | 244,600 |
| Jan 7, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 304,800 |
| Jan 6, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 56,800 |
| Jan 5, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 161,500 |
| Jan 2, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.12% | 118,400 |
| Dec 31, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 571,200 |
| Dec 30, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -2.70% | 1,831,900 |
| Dec 29, 2025 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 213,900 |
| Dec 26, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 137,600 |
| Dec 24, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 71,900 |
| Dec 23, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 98,000 |
| Dec 22, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 366,400 |
| Dec 19, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 676,500 |
| Dec 18, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 144,200 |
| Dec 17, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 127,000 |
| Dec 16, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 536,800 |
| Dec 15, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 751,900 |
| Dec 12, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 307,100 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.84 | -2.11% | 469,500 |
| Dec 10, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.88 | 1.06% | 354,200 |
| Dec 9, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.86 | 0.53% | 367,000 |
| Dec 8, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.85 | 0.54% | 206,200 |
| Dec 5, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.84 | 0.54% | 578,700 |
| Dec 4, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.83 | -3.14% | 307,500 |
| Dec 3, 2025 | 1.88 | 1.93 | 1.87 | 1.91 | 1.89 | 2.14% | 1,445,100 |
| Dec 2, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.85 | 2.19% | 1,279,100 |
| Dec 1, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.81 | 1.67% | 1,717,500 |
| Nov 28, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.78 | -1.10% | 865,000 |
| Nov 27, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.80 | -1.09% | 194,800 |
| Nov 26, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.82 | 0.55% | 59,500 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.81 | -1.08% | 548,400 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.83 | 1.09% | 88,200 |
| Nov 21, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.81 | - | 23,000 |
| Nov 20, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.81 | 0.55% | 863,300 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.80 | -0.55% | 111,600 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.81 | -3.68% | 131,600 |
| Nov 17, 2025 | 1.81 | 1.91 | 1.80 | 1.90 | 1.88 | 4.97% | 578,300 |
| Nov 14, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.79 | -0.55% | 236,100 |
| Nov 13, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.80 | 0.55% | 53,200 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.79 | -2.16% | 392,000 |
| Nov 11, 2025 | 1.82 | 1.85 | 1.81 | 1.85 | 1.83 | 2.21% | 158,200 |
| Nov 10, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.79 | -0.55% | 255,500 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.80 | -1.62% | 291,900 |
| Nov 6, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.83 | 1.09% | 90,700 |