Paos Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.29	0.30	0.28	0.30	0.30	-	13,800
Jan 16, 2026	0.29	0.30	0.29	0.30	0.30	-	9,000
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	100
Jan 14, 2026	0.29	0.30	0.28	0.29	0.29	-5.00%	116,300
Jan 13, 2026	0.30	0.30	0.27	0.30	0.30	1.69%	30,200
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	1,100
Jan 9, 2026	0.28	0.30	0.27	0.27	0.27	-6.90%	32,000
Jan 7, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	6,000
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-	100
Dec 18, 2025	0.29	0.30	0.29	0.30	0.30	-	22,100
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Dec 15, 2025	0.29	0.30	0.29	0.30	0.30	-	10,100
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	6,000
Dec 8, 2025	0.28	0.28	0.28	0.28	0.28	-	2,000
Dec 5, 2025	0.28	0.30	0.28	0.28	0.28	5.66%	6,900
Dec 4, 2025	0.27	0.27	0.27	0.27	0.27	-11.67%	5,000
Nov 19, 2025	0.27	0.30	0.27	0.30	0.30	-	70,100
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-	100
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	1,000
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