Padini Holdings Berhad (KLSE:PADINI)
Malaysia
· Delayed Price · Currency is MYR 1.780
-0.040 (-2.20%)
At close: Mar 9, 2026
Padini Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -2.20% | 1,094,100 |
| Mar 6, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 513,500 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -1.63% | 625,400 |
| Mar 4, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 1,168,300 |
| Mar 3, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 395,400 |
| Mar 2, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.54% | 421,500 |
| Feb 27, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -7.00% | 2,117,300 |
| Feb 26, 2026 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | -0.50% | 862,800 |
| Feb 25, 2026 | 2.01 | 2.01 | 1.98 | 2.01 | 2.01 | - | 109,000 |
| Feb 24, 2026 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 0.50% | 320,100 |
| Feb 23, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 220,600 |
| Feb 20, 2026 | 1.98 | 1.98 | 1.93 | 1.97 | 1.97 | 0.51% | 115,800 |
| Feb 19, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 152,300 |
| Feb 16, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 69,500 |
| Feb 13, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 1.01% | 231,500 |
| Feb 12, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 114,600 |
| Feb 11, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | 215,500 |
| Feb 10, 2026 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 1.52% | 885,400 |
| Feb 9, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 2.06% | 402,400 |
| Feb 6, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 571,100 |
| Feb 5, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | 0.51% | 389,200 |
| Feb 4, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 2.07% | 550,700 |
| Feb 3, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | 722,600 |
| Jan 30, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 561,900 |
| Jan 29, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 286,300 |
| Jan 28, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 937,300 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 453,300 |
| Jan 26, 2026 | 1.96 | 2.04 | 1.96 | 2.00 | 2.00 | 1.52% | 1,280,800 |
| Jan 23, 2026 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 639,300 |
| Jan 22, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 183,400 |
| Jan 21, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 339,400 |
| Jan 20, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 413,000 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 168,600 |
| Jan 16, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 295,600 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 344,100 |
| Jan 14, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 158,000 |
| Jan 13, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 945,800 |
| Jan 12, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 667,200 |
| Jan 9, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 195,100 |
| Jan 8, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | - | 244,600 |
| Jan 7, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 304,800 |
| Jan 6, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 56,800 |
| Jan 5, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 161,500 |
| Jan 2, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.12% | 118,400 |
| Dec 31, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 571,200 |
| Dec 30, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -2.70% | 1,831,900 |
| Dec 29, 2025 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 213,900 |
| Dec 26, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 137,600 |
| Dec 24, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 71,900 |
| Dec 23, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 98,000 |
| Dec 22, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 366,400 |
| Dec 19, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 676,500 |
| Dec 18, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 144,200 |
| Dec 17, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 127,000 |
| Dec 16, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 536,800 |
| Dec 15, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 751,900 |
| Dec 12, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 307,100 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.84 | -2.11% | 469,500 |
| Dec 10, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.88 | 1.06% | 354,200 |
| Dec 9, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.86 | 0.53% | 367,000 |
| Dec 8, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.85 | 0.54% | 206,200 |
| Dec 5, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.84 | 0.54% | 578,700 |
| Dec 4, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.83 | -3.14% | 307,500 |
| Dec 3, 2025 | 1.88 | 1.93 | 1.87 | 1.91 | 1.89 | 2.14% | 1,445,100 |
| Dec 2, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.85 | 2.19% | 1,279,100 |
| Dec 1, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.81 | 1.67% | 1,717,500 |
| Nov 28, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.78 | -1.10% | 865,000 |
| Nov 27, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.80 | -1.09% | 194,800 |
| Nov 26, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.82 | 0.55% | 59,500 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.81 | -1.08% | 548,400 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.83 | 1.09% | 88,200 |
| Nov 21, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.81 | - | 23,000 |
| Nov 20, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.81 | 0.55% | 863,300 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.80 | -0.55% | 111,600 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.81 | -3.68% | 131,600 |
| Nov 17, 2025 | 1.81 | 1.91 | 1.80 | 1.90 | 1.88 | 4.97% | 578,300 |
| Nov 14, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.79 | -0.55% | 236,100 |
| Nov 13, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.80 | 0.55% | 53,200 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.79 | -2.16% | 392,000 |
| Nov 11, 2025 | 1.82 | 1.85 | 1.81 | 1.85 | 1.83 | 2.21% | 158,200 |
| Nov 10, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.79 | -0.55% | 255,500 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.80 | -1.62% | 291,900 |
| Nov 6, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.83 | 1.09% | 90,700 |
| Nov 5, 2025 | 1.83 | 1.87 | 1.82 | 1.83 | 1.81 | 0.55% | 476,600 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.80 | -1.62% | 163,200 |
| Nov 3, 2025 | 1.89 | 1.90 | 1.82 | 1.85 | 1.83 | -2.12% | 1,096,300 |
| Oct 31, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.87 | -0.53% | 82,000 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.88 | 0.53% | 39,900 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.87 | - | 59,300 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.87 | -0.53% | 157,500 |
| Oct 27, 2025 | 1.92 | 1.94 | 1.88 | 1.90 | 1.88 | 0.53% | 232,000 |
| Oct 24, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.87 | -1.05% | 255,000 |
| Oct 23, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.89 | 1.06% | 47,500 |
| Oct 22, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.87 | 1.07% | 39,200 |
| Oct 21, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.85 | -1.58% | 619,500 |
| Oct 17, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.88 | 0.53% | 571,800 |
| Oct 16, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.87 | -0.53% | 361,400 |
| Oct 15, 2025 | 1.94 | 1.95 | 1.88 | 1.90 | 1.88 | -2.06% | 965,600 |
| Oct 14, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.92 | -3.00% | 940,900 |
| Oct 13, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 1.98 | 1.01% | 105,400 |