Padini Holdings Berhad (KLSE:PADINI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 578,700 |
| Dec 4, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.14% | 307,500 |
| Dec 3, 2025 | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | 2.14% | 1,445,100 |
| Dec 2, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.19% | 1,279,100 |
| Dec 1, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | 1.67% | 1,717,500 |
| Nov 28, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 865,000 |
| Nov 27, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.09% | 194,800 |
| Nov 26, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 59,500 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 548,400 |
| Nov 24, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 88,200 |
| Nov 21, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | - | 23,000 |
| Nov 20, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 863,300 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 111,600 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.68% | 131,600 |
| Nov 17, 2025 | 1.81 | 1.91 | 1.80 | 1.90 | 1.90 | 4.97% | 578,300 |
| Nov 14, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -0.55% | 236,100 |
| Nov 13, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 53,200 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.16% | 392,000 |
| Nov 11, 2025 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 158,200 |
| Nov 10, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 255,500 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 291,900 |
| Nov 6, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 90,700 |
| Nov 5, 2025 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | 0.55% | 476,600 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 163,200 |
| Nov 3, 2025 | 1.89 | 1.90 | 1.82 | 1.85 | 1.85 | -2.12% | 1,096,300 |
| Oct 31, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 82,000 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 39,900 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | - | 59,300 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 157,500 |
| Oct 27, 2025 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | 0.53% | 232,000 |
| Oct 24, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 255,000 |
| Oct 23, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 47,500 |
| Oct 22, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 1.07% | 39,200 |
| Oct 21, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -1.58% | 619,500 |
| Oct 17, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 571,800 |
| Oct 16, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 361,400 |
| Oct 15, 2025 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -2.06% | 965,600 |
| Oct 14, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -3.00% | 940,900 |
| Oct 13, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 105,400 |
| Oct 10, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 617,000 |
| Oct 9, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | 0.50% | 257,600 |
| Oct 8, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 210,200 |
| Oct 7, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 1.49% | 764,000 |
| Oct 6, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 211,400 |
| Oct 3, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 181,300 |
| Oct 2, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 86,100 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,037,400 |
| Sep 30, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 476,600 |
| Sep 29, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 600,500 |
| Sep 26, 2025 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 420,000 |