Parkson Holdings Berhad (KLSE:PARKSON)
Malaysia · Delayed Price · Currency is MYR 0.2200
-0.0050 (-2.22%)
At close: Sep 9, 2025
Parkson Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 342,800 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 236,600 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 636,100 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 491,100 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 313,100 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 254,900 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 411,800 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 543,600 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,039,800 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 753,000 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 264,100 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 352,600 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 253,200 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 548,600 |
| Aug 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 3,428,800 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 2,485,000 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 5,921,300 |
| Aug 12, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 224,200 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 411,900 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 628,300 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 307,500 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 806,300 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 579,500 |
| Aug 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 360,900 |
| 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 |