Parkson Holdings Berhad (KLSE:PARKSON)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0050 (-2.08%)
At close: Aug 1, 2025
Parkson Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 353,700 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 666,700 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 839,000 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,317,700 |
| Jul 28, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 6,230,200 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,525,400 |
| Jul 24, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 3,866,400 |
| Jul 23, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 4,792,700 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,313,300 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 387,200 |
| Jul 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 689,400 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 3,638,700 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 1,315,300 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 578,400 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,030,200 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 2,413,100 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 960,400 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,645,200 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,184,200 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,167,700 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,889,300 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 4,932,700 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 748,700 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,488,300 |
| Jun 30, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 3,176,100 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,303,300 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 3,892,300 |
| Jun 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 7,948,500 |
| Jun 23, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 15,502,400 |
| Jun 20, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.63% | 13,240,500 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 768,400 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 793,100 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 527,000 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,001,700 |
| Jun 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,860,200 |
| Jun 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 7,591,300 |
| Jun 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 5,149,400 |
| Jun 10, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 1,704,600 |
| Jun 9, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 12.20% | 20,822,900 |
| Jun 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 4,154,600 |
| Jun 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 2,586,000 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 2,804,300 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 532,900 |
| May 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,249,300 |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 286,000 |
| May 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 554,300 |
| May 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 258,000 |
| May 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,187,500 |
| May 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 662,500 |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 909,900 |