Padini Holdings Berhad (KLSE:PADINI)
Malaysia · Delayed Price · Currency is MYR 1.040
-0.030 (-2.80%)
At close: Sep 21, 2026
Padini Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | 5.94% | 1,681,800 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 3,594,700 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,627,900 |
| Sep 14, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.14% | 2,365,800 |
| Sep 11, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.05 | -1.83% | 1,438,000 |
| Sep 10, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.07 | -3.54% | 1,984,200 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.11 | 1.80% | 2,071,700 |
| Sep 8, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.09 | 5.71% | 4,117,500 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.03 | -2.78% | 4,230,300 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.06 | -1.82% | 5,088,000 |
| Sep 3, 2026 | 1.14 | 1.16 | 1.09 | 1.10 | 1.08 | -3.51% | 2,844,000 |
| Sep 2, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | 1.12 | -3.39% | 2,157,800 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.16 | -1.67% | 2,490,200 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.18 | 1.20 | 1.18 | -10.45% | 9,510,000 |
| Aug 27, 2026 | 1.37 | 1.38 | 1.32 | 1.34 | 1.32 | -2.19% | 1,960,400 |
| Aug 26, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | -0.72% | 872,800 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | - | 924,000 |
| Aug 21, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.36 | - | 847,600 |
| Aug 20, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.36 | -0.72% | 1,147,800 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.37 | -1.42% | 1,045,900 |
| Aug 18, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 840,500 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.39 | -0.70% | 854,300 |
| Aug 14, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | 0.71% | 1,201,000 |
| Aug 13, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.39 | -1.40% | 1,402,300 |
| Aug 12, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.41 | - | 1,732,800 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | - | 785,400 |
| Aug 10, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.41 | - | 1,012,800 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | - | 286,800 |
| Aug 6, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | - | 723,800 |
| Aug 5, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.41 | -2.05% | 990,000 |
| Aug 4, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.44 | - | 1,120,700 |
| Aug 3, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.44 | - | 880,800 |
| Jul 31, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.44 | -0.68% | 1,995,800 |
| Jul 30, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.45 | - | 871,800 |
| Jul 29, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.45 | -0.68% | 1,862,100 |
| Jul 28, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.46 | -0.67% | 1,291,500 |
| Jul 27, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | 1.46 | - | 2,024,400 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.46 | -1.32% | 618,300 |
| Jul 23, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.48 | -0.66% | 940,700 |
| Jul 22, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.49 | -0.65% | 2,690,000 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.50 | -3.16% | 1,145,200 |
| Jul 20, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.55 | -0.63% | 2,260,500 |
| Jul 17, 2026 | 1.52 | 1.65 | 1.52 | 1.59 | 1.56 | 11.97% | 16,450,600 |
| Jul 16, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.40 | 2.16% | 615,800 |
| Jul 15, 2026 | 1.41 | 1.43 | 1.38 | 1.39 | 1.37 | -0.71% | 1,522,800 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.38 | - | 304,900 |
| Jul 13, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | - | 1,213,800 |
| Jul 10, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | -0.71% | 406,700 |
| Jul 9, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.39 | - | 886,400 |
| Jul 8, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.39 | -0.70% | 394,000 |