Padini Holdings Berhad (KLSE:PADINI)
Malaysia
· Delayed Price · Currency is MYR 1.490
0.00 (0.00%)
At close: Apr 29, 2026
Padini Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | - | 2,230,600 |
| Apr 28, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 3.47% | 10,629,500 |
| Apr 27, 2026 | 1.40 | 1.52 | 1.40 | 1.44 | 1.44 | -7.10% | 31,796,700 |
| Apr 24, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 918,200 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 887,300 |
| Apr 22, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 652,100 |
| Apr 21, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 884,400 |
| Apr 20, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | - | 1,138,100 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 526,500 |
| Apr 16, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 211,600 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | - | 198,300 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 128,500 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 295,500 |
| Apr 10, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 3.16% | 104,300 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 232,700 |
| Apr 8, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | - | 296,600 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 137,200 |
| Apr 6, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 124,700 |
| Apr 3, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 189,200 |
| Apr 2, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 420,200 |
| Apr 1, 2026 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 406,300 |
| Mar 31, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 421,000 |
| Mar 30, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -4.35% | 988,400 |
| Mar 27, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 319,400 |
| Mar 26, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 641,000 |
| Mar 25, 2026 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 669,100 |
| Mar 24, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 458,300 |
| Mar 19, 2026 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 949,100 |
| Mar 18, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 604,100 |
| Mar 17, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 351,500 |
| Mar 16, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 869,200 |
| Mar 13, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | - | 1,614,400 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 586,000 |
| Mar 11, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.78 | - | 320,600 |
| Mar 10, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.78 | 1.12% | 354,400 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.76 | -2.20% | 1,094,100 |
| Mar 6, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.80 | 0.55% | 513,500 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | 1.79 | -1.63% | 625,400 |
| Mar 4, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.82 | - | 1,168,300 |
| Mar 3, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.82 | -0.54% | 395,400 |
| Mar 2, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.83 | -0.54% | 421,500 |
| Feb 27, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.84 | -7.00% | 2,117,300 |
| Feb 26, 2026 | 2.01 | 2.03 | 1.98 | 2.00 | 1.98 | -0.50% | 862,800 |
| Feb 25, 2026 | 2.01 | 2.01 | 1.98 | 2.01 | 1.99 | - | 109,000 |
| Feb 24, 2026 | 2.00 | 2.01 | 1.98 | 2.01 | 1.99 | 0.50% | 320,100 |
| Feb 23, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 1.98 | 1.52% | 220,600 |
| Feb 20, 2026 | 1.98 | 1.98 | 1.93 | 1.97 | 1.95 | 0.51% | 115,800 |
| Feb 19, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.94 | -1.51% | 152,300 |
| Feb 16, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.97 | -0.50% | 69,500 |
| Feb 13, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 1.98 | 1.01% | 231,500 |
| Feb 12, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.96 | -1.98% | 114,600 |
| Feb 11, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.00 | 0.50% | 215,500 |
| Feb 10, 2026 | 1.98 | 2.02 | 1.98 | 2.01 | 1.99 | 1.52% | 885,400 |
| Feb 9, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.96 | 2.06% | 402,400 |
| Feb 6, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.92 | -2.02% | 571,100 |
| Feb 5, 2026 | 1.98 | 2.00 | 1.94 | 1.98 | 1.96 | 0.51% | 389,200 |
| Feb 4, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.95 | 2.07% | 550,700 |
| Feb 3, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.91 | -1.03% | 722,600 |
| Jan 30, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.93 | -2.50% | 561,900 |
| Jan 29, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 1.98 | 0.50% | 286,300 |
| Jan 28, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.97 | 0.51% | 937,300 |
| Jan 27, 2026 | 2.00 | 2.02 | 1.97 | 1.98 | 1.96 | -1.00% | 453,300 |
| Jan 26, 2026 | 1.96 | 2.04 | 1.96 | 2.00 | 1.98 | 1.52% | 1,280,800 |
| Jan 23, 2026 | 1.95 | 1.97 | 1.93 | 1.97 | 1.95 | 1.03% | 639,300 |
| Jan 22, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.93 | 1.56% | 183,400 |
| Jan 21, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.90 | 1.05% | 339,400 |
| Jan 20, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.88 | 0.53% | 413,000 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.87 | -0.53% | 168,600 |
| Jan 16, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.88 | 1.60% | 295,600 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.85 | -1.06% | 344,100 |
| Jan 14, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.87 | -0.53% | 158,000 |
| Jan 13, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.88 | 1.60% | 945,800 |
| Jan 12, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.85 | 1.63% | 667,200 |
| Jan 9, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.82 | 1.10% | 195,100 |
| Jan 8, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.80 | - | 244,600 |
| Jan 7, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.80 | 0.55% | 304,800 |
| Jan 6, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.79 | -0.55% | 56,800 |
| Jan 5, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.80 | 0.55% | 161,500 |
| Jan 2, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.79 | 1.12% | 118,400 |
| Dec 31, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.77 | -0.56% | 571,200 |
| Dec 30, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.78 | -2.70% | 1,831,900 |
| Dec 29, 2025 | 1.83 | 1.85 | 1.81 | 1.85 | 1.83 | 1.09% | 213,900 |
| Dec 26, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.81 | - | 137,600 |
| Dec 24, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.81 | -0.54% | 71,900 |
| Dec 23, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.82 | 1.66% | 98,000 |
| Dec 22, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.79 | 0.56% | 366,400 |
| Dec 19, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.78 | -1.64% | 676,500 |
| Dec 18, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.81 | 0.55% | 144,200 |
| Dec 17, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.80 | -0.55% | 127,000 |
| Dec 16, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.81 | -1.08% | 536,800 |
| Dec 15, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.83 | -1.07% | 751,900 |
| Dec 12, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.85 | 0.54% | 307,100 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.82 | -2.11% | 469,500 |
| Dec 10, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.86 | 1.06% | 354,200 |
| Dec 9, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.84 | 0.53% | 367,000 |
| Dec 8, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.83 | 0.54% | 206,200 |
| Dec 5, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.82 | 0.54% | 578,700 |
| Dec 4, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.81 | -3.14% | 307,500 |
| Dec 3, 2025 | 1.88 | 1.93 | 1.87 | 1.91 | 1.87 | 2.14% | 1,445,100 |
| Dec 2, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.83 | 2.19% | 1,279,100 |