Padini Holdings Berhad (KLSE:PADINI)
Malaysia · Delayed Price · Currency is MYR 2.010
+0.060 (3.08%)
At close: Sep 4, 2025
Padini Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.95 | 2.01 | 1.93 | 2.01 | 2.01 | 3.08% | 1,259,000 |
| Sep 3, 2025 | 1.87 | 1.96 | 1.87 | 1.95 | 1.95 | 4.28% | 831,500 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.82 | 1.87 | 1.87 | -1.58% | 1,576,700 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.55% | 5,860,700 |
| Aug 28, 2025 | 1.98 | 1.98 | 1.87 | 1.93 | 1.93 | -7.21% | 7,257,600 |
| Aug 27, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | 1,616,700 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -2.38% | 1,690,000 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | - | 1,230,400 |
| Aug 22, 2025 | 2.07 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 622,800 |
| Aug 21, 2025 | 2.08 | 2.09 | 2.05 | 2.09 | 2.09 | -0.48% | 1,180,600 |
| Aug 20, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.48% | 561,300 |
| Aug 19, 2025 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | -0.48% | 392,600 |
| Aug 18, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | - | 589,600 |
| Aug 15, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | -0.94% | 184,700 |
| Aug 14, 2025 | 2.11 | 2.12 | 2.07 | 2.12 | 2.12 | 1.44% | 494,800 |
| Aug 13, 2025 | 2.09 | 2.11 | 2.09 | 2.09 | 2.09 | - | 8,307,000 |
| Aug 12, 2025 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 2.45% | 1,274,300 |
| Aug 11, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 1.49% | 1,585,100 |
| Aug 8, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 1,294,100 |
| Aug 7, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 375,100 |
| Aug 6, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 158,600 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 3,298,900 |
| Aug 4, 2025 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | - | 770,400 |
| Aug 1, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 288,200 |
| Jul 31, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 111,000 |
| Jul 30, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | - | 85,800 |
| Jul 29, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 339,500 |
| Jul 28, 2025 | 1.97 | 2.02 | 1.95 | 1.98 | 1.98 | 0.51% | 1,405,400 |
| Jul 25, 2025 | 2.00 | 2.03 | 1.95 | 1.97 | 1.97 | -1.50% | 586,300 |
| Jul 24, 2025 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | -4.76% | 1,098,400 |
| Jul 23, 2025 | 1.98 | 2.11 | 1.96 | 2.10 | 2.10 | 7.14% | 1,681,900 |
| Jul 22, 2025 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 2,409,700 |
| Jul 21, 2025 | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | -0.51% | 788,700 |
| Jul 18, 2025 | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | -2.00% | 672,900 |
| Jul 17, 2025 | 1.98 | 2.03 | 1.97 | 2.00 | 2.00 | 1.01% | 233,500 |
| Jul 16, 2025 | 1.99 | 2.03 | 1.96 | 1.98 | 1.98 | -0.50% | 423,800 |
| Jul 15, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | 620,300 |
| Jul 14, 2025 | 2.05 | 2.06 | 2.00 | 2.00 | 2.00 | -2.44% | 596,800 |
| Jul 11, 2025 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.97% | 146,100 |
| Jul 10, 2025 | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | - | 77,300 |
| Jul 9, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 1.47% | 40,600 |
| Jul 8, 2025 | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 337,300 |
| Jul 7, 2025 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -1.44% | 138,800 |
| Jul 4, 2025 | 2.10 | 2.10 | 2.05 | 2.08 | 2.08 | - | 300,000 |
| Jul 3, 2025 | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | 0.48% | 155,100 |
| Jul 2, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | - | 111,200 |
| Jul 1, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -1.43% | 48,600 |
| Jun 30, 2025 | 2.10 | 2.13 | 2.05 | 2.10 | 2.10 | - | 177,700 |
| Jun 26, 2025 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 1.45% | 424,700 |
| Jun 25, 2025 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | 0.98% | 435,600 |