Paos Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	27,800
May 11, 2026	0.22	0.27	0.22	0.27	0.27	10.42%	10,100
May 8, 2026	0.24	0.24	0.24	0.24	0.24	-9.43%	5,000
May 7, 2026	0.27	0.27	0.23	0.27	0.27	10.42%	5,600
May 6, 2026	0.25	0.25	0.24	0.24	0.24	2.13%	34,400
May 5, 2026	0.23	0.26	0.23	0.24	0.24	-12.96%	12,000
May 4, 2026	0.27	0.27	0.27	0.27	0.27	8.00%	17,200
Apr 30, 2026	0.25	0.26	0.25	0.25	0.25	-3.85%	2,200
Apr 29, 2026	0.26	0.27	0.25	0.26	0.26	4.00%	20,600
Apr 28, 2026	0.26	0.27	0.25	0.25	0.25	-9.09%	69,200
Apr 27, 2026	0.26	0.29	0.26	0.28	0.28	-5.17%	18,300
Apr 24, 2026	0.25	0.29	0.25	0.29	0.29	7.41%	62,400
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