Padini Holdings Berhad (KLSE:PADINI)
Malaysia · Delayed Price · Currency is MYR 1.890
+0.020 (1.07%)
At close: Oct 22, 2025
Padini Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -1.58% | 619,500 |
| Oct 17, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 571,800 |
| Oct 16, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 361,400 |
| Oct 15, 2025 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -2.06% | 965,600 |
| Oct 14, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -3.00% | 940,900 |
| Oct 13, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 105,400 |
| Oct 10, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 617,000 |
| Oct 9, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | 0.50% | 257,600 |
| Oct 8, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 210,200 |
| Oct 7, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 1.49% | 764,000 |
| Oct 6, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 211,400 |
| Oct 3, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 181,300 |
| Oct 2, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 86,100 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,037,400 |
| Sep 30, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 476,600 |
| Sep 29, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 600,500 |
| Sep 26, 2025 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 420,000 |
| Sep 25, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 21,000 |
| Sep 24, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 62,400 |
| Sep 23, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 133,300 |
| Sep 22, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 11,400 |
| Sep 19, 2025 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | -1.00% | 214,600 |
| Sep 18, 2025 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | - | 95,600 |
| Sep 17, 2025 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 3.08% | 599,200 |
| Sep 12, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | -1.52% | 486,200 |
| Sep 11, 2025 | 1.97 | 1.98 | 1.95 | 1.98 | 1.96 | 0.51% | 246,000 |
| Sep 10, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.95 | -1.50% | 740,500 |
| Sep 9, 2025 | 2.00 | 2.01 | 1.97 | 2.00 | 1.98 | -0.50% | 1,415,700 |
| Sep 8, 2025 | 2.01 | 2.02 | 1.95 | 2.01 | 1.99 | - | 2,102,300 |
| Sep 4, 2025 | 1.95 | 2.01 | 1.93 | 2.01 | 1.99 | 3.08% | 1,259,000 |
| Sep 3, 2025 | 1.87 | 1.96 | 1.87 | 1.95 | 1.93 | 4.28% | 831,500 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.82 | 1.87 | 1.85 | -1.58% | 1,576,700 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.88 | 1.90 | 1.88 | -1.55% | 5,860,700 |
| Aug 28, 2025 | 1.98 | 1.98 | 1.87 | 1.93 | 1.91 | -7.21% | 7,257,600 |
| Aug 27, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.06 | 1.46% | 1,616,700 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.03 | 2.05 | 2.03 | -2.38% | 1,690,000 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.08 | - | 1,230,400 |
| Aug 22, 2025 | 2.07 | 2.11 | 2.07 | 2.10 | 2.08 | 0.48% | 622,800 |
| Aug 21, 2025 | 2.08 | 2.09 | 2.05 | 2.09 | 2.07 | -0.48% | 1,180,600 |
| Aug 20, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.08 | 0.48% | 561,300 |
| Aug 19, 2025 | 2.10 | 2.10 | 2.07 | 2.09 | 2.07 | -0.48% | 392,600 |
| Aug 18, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.08 | - | 589,600 |
| Aug 15, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.08 | -0.94% | 184,700 |
| Aug 14, 2025 | 2.11 | 2.12 | 2.07 | 2.12 | 2.10 | 1.44% | 494,800 |
| Aug 13, 2025 | 2.09 | 2.11 | 2.09 | 2.09 | 2.07 | - | 8,307,000 |
| Aug 12, 2025 | 2.04 | 2.10 | 2.04 | 2.09 | 2.07 | 2.45% | 1,274,300 |
| Aug 11, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.02 | 1.49% | 1,585,100 |
| Aug 8, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 1.99 | 0.50% | 1,294,100 |
| Aug 7, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 1.98 | - | 375,100 |
| Aug 6, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 1.98 | -0.99% | 158,600 |