Paos Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.28	0.31	0.28	0.31	0.31	8.93%	14,400
Oct 31, 2025	0.28	0.30	0.28	0.28	0.28	-8.20%	49,000
Oct 30, 2025	0.29	0.31	0.29	0.31	0.31	-1.61%	82,000
Oct 29, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	7,000
Oct 28, 2025	0.28	0.32	0.28	0.30	0.30	9.09%	63,300
Oct 27, 2025	0.32	0.32	0.28	0.28	0.28	-8.33%	92,600
Oct 24, 2025	0.30	0.31	0.27	0.30	0.30	-4.76%	107,100
Oct 22, 2025	0.30	0.32	0.30	0.32	0.32	-	3,100
Oct 10, 2025	0.29	0.32	0.29	0.32	0.32	8.62%	118,600
Oct 9, 2025	0.28	0.31	0.27	0.29	0.29	-7.94%	30,400
Oct 3, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	100
Oct 2, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	115,000
Sep 29, 2025	0.30	0.31	0.30	0.31	0.31	-	62,100
Sep 26, 2025	0.31	0.31	0.31	0.31	0.31	-	30,000
Sep 11, 2025	0.31	0.31	0.31	0.31	0.31	-	104,900
Sep 8, 2025	0.29	0.31	0.29	0.31	0.31	-3.13%	9,100
Aug 29, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	2,200
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	11.86%	500
Aug 26, 2025	0.32	0.32	0.30	0.30	0.30	-7.81%	2,000
Aug 22, 2025	0.29	0.32	0.29	0.32	0.32	-1.54%	2,100
Aug 21, 2025	0.28	0.33	0.28	0.33	0.33	1.56%	10,500
Aug 20, 2025	0.29	0.33	0.29	0.32	0.32	12.28%	54,000
Aug 19, 2025	0.29	0.32	0.29	0.29	0.29	-12.31%	2,000
Aug 18, 2025	0.28	0.33	0.28	0.33	0.33	18.18%	365,300
Aug 15, 2025	0.28	0.31	0.28	0.28	0.28	-11.29%	33,100
Aug 14, 2025	0.29	0.31	0.27	0.31	0.31	3.33%	41,200
Aug 13, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	2,000
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	-	3,300
Aug 7, 2025	0.32	0.32	0.30	0.32	0.32	18.52%	33,100
Aug 6, 2025	0.27	0.31	0.27	0.27	0.27	-15.62%	2,200
Aug 5, 2025	0.27	0.32	0.27	0.32	0.32	-1.54%	200
Jul 31, 2025	0.29	0.33	0.27	0.33	0.33	14.04%	9,100
Jul 30, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	199,500
Jul 29, 2025	0.29	0.29	0.29	0.29	0.29	-14.71%	311,000
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	9.68%	100
Jul 15, 2025	0.31	0.31	0.30	0.31	0.31	-11.43%	5,100
Jul 9, 2025	0.30	0.35	0.30	0.35	0.35	18.64%	141,200
Jul 7, 2025	0.30	0.30	0.27	0.30	0.30	1.72%	3,200
Jul 4, 2025	0.26	0.29	0.26	0.29	0.29	-1.69%	10,100
Jun 26, 2025	0.27	0.30	0.27	0.30	0.30	1.72%	162,900
Jun 25, 2025	0.27	0.29	0.27	0.29	0.29	9.43%	3,100
Jun 24, 2025	0.27	0.27	0.27	0.27	0.27	-5.36%	2,000
Jun 23, 2025	0.27	0.28	0.27	0.28	0.28	12.00%	3,800
Jun 20, 2025	0.25	0.28	0.25	0.25	0.25	-15.25%	2,000
Jun 17, 2025	0.26	0.30	0.26	0.30	0.30	-	3,100
Jun 16, 2025	0.30	0.30	0.30	0.30	0.30	-	50,000
Jun 13, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	100
Jun 11, 2025	0.27	0.29	0.27	0.29	0.29	-1.69%	10,100
Jun 10, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	100,000
Jun 9, 2025	0.27	0.30	0.27	0.30	0.30	-	3,100