Padini Holdings Berhad (KLSE:PADINI)
Malaysia · Delayed Price · Currency is MYR 1.420
0.00 (0.00%)
At close: May 20, 2026
Padini Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | - | 1,891,900 |
| May 19, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | - | 956,100 |
| May 18, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 1,211,100 |
| May 15, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 2,330,200 |
| May 14, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 2,151,900 |
| May 13, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 5,499,200 |
| May 12, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 3,028,100 |
| May 11, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 2,976,800 |
| May 8, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 1,231,900 |
| May 7, 2026 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 2.72% | 2,296,300 |
| May 6, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 1,217,000 |
| May 5, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 1,277,800 |
| May 4, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | 1.36% | 3,977,600 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 1,918,900 |
| Apr 29, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | - | 2,230,600 |
| Apr 28, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 3.47% | 10,629,500 |
| Apr 27, 2026 | 1.40 | 1.52 | 1.40 | 1.44 | 1.44 | -7.10% | 31,796,700 |
| Apr 24, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 918,200 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 887,300 |
| Apr 22, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 652,100 |
| Apr 21, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 884,400 |
| Apr 20, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | - | 1,138,100 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 526,500 |
| Apr 16, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 211,600 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | - | 198,300 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 128,500 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 295,500 |
| Apr 10, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 3.16% | 104,300 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 232,700 |
| Apr 8, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | - | 296,600 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 137,200 |
| Apr 6, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 124,700 |
| Apr 3, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 189,200 |
| Apr 2, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 420,200 |
| Apr 1, 2026 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 406,300 |
| Mar 31, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 421,000 |
| Mar 30, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -4.35% | 988,400 |
| Mar 27, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 319,400 |
| Mar 26, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 641,000 |
| Mar 25, 2026 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 669,100 |
| Mar 24, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 458,300 |
| Mar 19, 2026 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 949,100 |
| Mar 18, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 604,100 |
| Mar 17, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 351,500 |
| Mar 16, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 869,200 |
| Mar 13, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | - | 1,614,400 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 586,000 |
| Mar 11, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.78 | - | 320,600 |
| Mar 10, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.78 | 1.12% | 354,400 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.76 | -2.20% | 1,094,100 |