Skip to main content
Padini Holdings Berhad (KLSE:PADINI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.860
+0.010 (0.54%)
At close: Dec 5, 2025

Padini Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.851.861.831.861.860.54%578,700
Dec 4, 20251.911.911.851.851.85-3.14%307,500
Dec 3, 20251.881.931.871.911.912.14%1,445,100
Dec 2, 20251.831.871.831.871.872.19%1,279,100
Dec 1, 20251.851.881.821.831.831.67%1,717,500
Nov 28, 20251.821.821.791.801.80-1.10%865,000
Nov 27, 20251.851.861.821.821.82-1.09%194,800
Nov 26, 20251.831.841.821.841.840.55%59,500
Nov 25, 20251.851.851.811.831.83-1.08%548,400
Nov 24, 20251.841.851.831.851.851.09%88,200
Nov 21, 20251.841.851.821.831.83-23,000
Nov 20, 20251.821.841.791.831.830.55%863,300
Nov 19, 20251.831.851.821.821.82-0.55%111,600
Nov 18, 20251.901.901.821.831.83-3.68%131,600
Nov 17, 20251.811.911.801.901.904.97%578,300
Nov 14, 20251.821.831.801.811.81-0.55%236,100
Nov 13, 20251.821.841.811.821.820.55%53,200
Nov 12, 20251.851.851.801.811.81-2.16%392,000
Nov 11, 20251.821.851.811.851.852.21%158,200
Nov 10, 20251.821.831.811.811.81-0.55%255,500
Nov 7, 20251.851.851.821.821.82-1.62%291,900
Nov 6, 20251.841.851.831.851.851.09%90,700
Nov 5, 20251.831.871.821.831.830.55%476,600
Nov 4, 20251.851.851.821.821.82-1.62%163,200
Nov 3, 20251.891.901.821.851.85-2.12%1,096,300
Oct 31, 20251.901.911.891.891.89-0.53%82,000
Oct 30, 20251.901.901.881.901.900.53%39,900
Oct 29, 20251.901.901.881.891.89-59,300
Oct 28, 20251.901.901.881.891.89-0.53%157,500
Oct 27, 20251.921.941.881.901.900.53%232,000
Oct 24, 20251.901.911.871.891.89-1.05%255,000
Oct 23, 20251.891.911.891.911.911.06%47,500
Oct 22, 20251.881.901.881.891.891.07%39,200
Oct 21, 20251.911.911.861.871.87-1.58%619,500
Oct 17, 20251.891.911.891.901.900.53%571,800
Oct 16, 20251.901.921.891.891.89-0.53%361,400
Oct 15, 20251.941.951.881.901.90-2.06%965,600
Oct 14, 20251.981.981.931.941.94-3.00%940,900
Oct 13, 20251.972.001.962.002.001.01%105,400
Oct 10, 20251.992.001.971.981.98-1.00%617,000
Oct 9, 20252.002.022.002.002.000.50%257,600
Oct 8, 20252.042.041.991.991.99-2.45%210,200
Oct 7, 20252.002.041.992.042.041.49%764,000
Oct 6, 20252.002.012.002.012.010.50%211,400
Oct 3, 20252.012.011.992.002.00-181,300
Oct 2, 20252.002.012.002.002.00-86,100
Oct 1, 20252.002.001.982.002.00-1,037,400
Sep 30, 20252.002.021.992.002.00-476,600
Sep 29, 20251.982.001.952.002.001.01%600,500
Sep 26, 20251.971.991.951.981.980.51%420,000
Sep 25, 20251.971.981.971.971.97-21,000
Sep 24, 20251.981.981.951.971.970.51%62,400
Sep 23, 20251.961.971.961.961.96-0.51%133,300
Sep 22, 20251.991.991.961.971.97-1.01%11,400
Sep 19, 20252.002.001.941.991.99-1.00%214,600
Sep 18, 20252.002.011.992.012.01-95,600
Sep 17, 20251.952.011.952.012.013.08%599,200
Sep 12, 20251.931.961.931.951.95-1.52%486,200
Sep 11, 20251.971.981.951.981.960.51%246,000
Sep 10, 20252.002.001.951.971.95-1.50%740,500
Sep 9, 20252.002.011.972.001.98-0.50%1,415,700
Sep 8, 20252.012.021.952.011.99-2,102,300
Sep 4, 20251.952.011.932.011.993.08%1,259,000
Sep 3, 20251.871.961.871.951.934.28%831,500
Sep 2, 20251.901.901.821.871.85-1.58%1,576,700
Aug 29, 20251.931.931.881.901.88-1.55%5,860,700
Aug 28, 20251.981.981.871.931.91-7.21%7,257,600
Aug 27, 20252.052.082.052.082.061.46%1,616,700
Aug 26, 20252.102.102.032.052.03-2.38%1,690,000
Aug 25, 20252.102.102.092.102.08-1,230,400
Aug 22, 20252.072.112.072.102.080.48%622,800
Aug 21, 20252.082.092.052.092.07-0.48%1,180,600
Aug 20, 20252.082.122.082.102.080.48%561,300
Aug 19, 20252.102.102.072.092.07-0.48%392,600
Aug 18, 20252.102.122.092.102.08-589,600
Aug 15, 20252.092.112.092.102.08-0.94%184,700
Aug 14, 20252.112.122.072.122.101.44%494,800
Aug 13, 20252.092.112.092.092.07-8,307,000
Aug 12, 20252.042.102.042.092.072.45%1,274,300
Aug 11, 20252.032.052.022.042.021.49%1,585,100
Aug 8, 20252.002.021.992.011.990.50%1,294,100
Aug 7, 20252.012.011.992.001.98-375,100
Aug 6, 20252.022.021.992.001.98-0.99%158,600
Aug 5, 20252.022.021.992.022.001.00%3,298,900
Aug 4, 20251.992.031.972.001.98-770,400
Aug 1, 20251.992.011.972.001.980.50%288,200
Jul 31, 20251.972.001.971.991.97-0.50%111,000
Jul 30, 20252.002.041.982.001.98-85,800
Jul 29, 20251.992.011.982.001.981.01%339,500
Jul 28, 20251.972.021.951.981.960.51%1,405,400
Jul 25, 20252.002.031.951.971.95-1.50%586,300
Jul 24, 20252.082.081.992.001.98-4.76%1,098,400
Jul 23, 20251.982.111.962.102.087.14%1,681,900
Jul 22, 20251.951.971.931.961.940.51%2,409,700
Jul 21, 20251.971.981.911.951.93-0.51%788,700
Jul 18, 20252.032.031.941.961.94-2.00%672,900
Jul 17, 20251.982.031.972.001.981.01%233,500
Jul 16, 20251.992.031.961.981.96-0.50%423,800
Jul 15, 20252.042.041.991.991.97-0.50%620,300
Jul 14, 20252.052.062.002.001.98-2.44%596,800