Padini Holdings Berhad (KLSE:PADINI)
Malaysia · Delayed Price · Currency is MYR 1.530
-0.050 (-3.16%)
At close: Jul 21, 2026
Padini Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 1,145,200 |
| Jul 20, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 2,260,500 |
| Jul 17, 2026 | 1.52 | 1.65 | 1.52 | 1.59 | 1.59 | 11.97% | 16,450,600 |
| Jul 16, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 2.16% | 615,800 |
| Jul 15, 2026 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 1,522,800 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 304,900 |
| Jul 13, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,213,800 |
| Jul 10, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 406,700 |
| Jul 9, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 886,400 |
| Jul 8, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 394,000 |
| Jul 7, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 287,000 |
| Jul 6, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 683,400 |
| Jul 3, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 510,900 |
| Jul 2, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 137,400 |
| Jul 1, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 264,200 |
| Jun 30, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 272,900 |
| Jun 29, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 584,900 |
| Jun 26, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 247,200 |
| Jun 25, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 801,800 |
| Jun 24, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 411,200 |
| Jun 23, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 1,335,000 |
| Jun 22, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 1,275,500 |
| Jun 19, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 249,900 |
| Jun 18, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 1,510,800 |
| Jun 16, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 1,717,200 |
| Jun 15, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 367,100 |
| Jun 12, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 2.71% | 574,800 |
| Jun 11, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.40 | - | 1,975,700 |
| Jun 10, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.40 | -2.70% | 757,700 |
| Jun 9, 2026 | 1.41 | 1.49 | 1.41 | 1.48 | 1.44 | 5.71% | 2,816,200 |
| Jun 8, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.36 | -2.78% | 3,904,000 |
| Jun 5, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.40 | -2.04% | 1,178,200 |
| Jun 4, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.43 | -0.68% | 796,200 |
| Jun 3, 2026 | 1.43 | 1.48 | 1.42 | 1.48 | 1.44 | 3.50% | 2,455,600 |
| May 29, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.39 | -0.69% | 2,201,100 |
| May 28, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.40 | 1.41% | 2,630,100 |
| May 26, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.38 | 0.71% | 737,200 |
| May 25, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.37 | -2.76% | 654,900 |
| May 22, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.41 | 2.84% | 2,816,900 |
| May 21, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.37 | -0.70% | 843,900 |
| May 20, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.38 | - | 1,891,900 |
| May 19, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.38 | - | 956,100 |
| May 18, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.38 | -0.70% | 1,211,100 |
| May 15, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.39 | 1.42% | 2,330,200 |
| May 14, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.37 | -0.70% | 2,151,900 |
| May 13, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.38 | -2.74% | 5,499,200 |
| May 12, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.42 | -0.68% | 3,028,100 |
| May 11, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.43 | -1.34% | 2,976,800 |
| May 8, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.45 | -1.32% | 1,231,900 |
| May 7, 2026 | 1.49 | 1.52 | 1.47 | 1.51 | 1.47 | 2.72% | 2,296,300 |