Paos Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.25	0.28	0.25	0.27	0.27	3.85%	6,200
Apr 22, 2026	0.26	0.28	0.26	0.26	0.26	-7.14%	16,500
Apr 21, 2026	0.27	0.28	0.27	0.28	0.28	-1.75%	4,400
Apr 20, 2026	0.29	0.29	0.27	0.29	0.29	5.56%	10,100
Apr 17, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	22,200
Apr 15, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	123,700
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	10.71%	100
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-9.68%	50,000
Mar 30, 2026	0.28	0.31	0.27	0.31	0.31	3.33%	64,700
Mar 27, 2026	0.27	0.30	0.27	0.30	0.30	-	50,100
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	100
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	100,100
Mar 19, 2026	0.30	0.30	0.29	0.30	0.30	-	18,700
Mar 16, 2026	0.25	0.30	0.25	0.30	0.30	-	5,100
Mar 12, 2026	0.25	0.30	0.25	0.30	0.30	-	21,500
Mar 11, 2026	0.29	0.30	0.28	0.30	0.30	-	159,300
Mar 10, 2026	0.30	0.30	0.28	0.30	0.30	5.26%	50,100
Mar 9, 2026	0.26	0.29	0.26	0.29	0.29	-	40,100
Mar 6, 2026	0.28	0.29	0.27	0.29	0.29	-8.06%	40,200
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	100
Mar 4, 2026	0.28	0.30	0.28	0.30	0.30	-6.25%	100,100
Feb 27, 2026	0.27	0.32	0.27	0.32	0.32	-	18,100
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	100
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	1,100
Feb 13, 2026	0.30	0.32	0.30	0.32	0.32	-1.56%	10,100
Feb 12, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	7,200
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	3,200
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	30,000
Feb 6, 2026	0.28	0.30	0.28	0.30	0.30	-	50,100
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