Kuala Lumpur - Delayed Quote
MYR
Padini Holdings Berhad (7052.KL)
1.0300
-0.0100
(-0.96%)
At close: October 30 at 4:50:02 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.0500
1.0600
1.0300
1.0300
1.0300
417,200
Oct 29, 2026
1.0400
1.0600
1.0300
1.0400
1.0400
365,100
Oct 28, 2026
1.0400
1.0700
1.0300
1.0500
1.0500
534,700
Oct 27, 2026
1.0500
1.0500
1.0300
1.0500
1.0500
267,600
Oct 26, 2026
1.0600
1.0700
1.0400
1.0400
1.0400
342,800
Oct 23, 2026
1.0200
1.0600
1.0200
1.0600
1.0600
510,800
Oct 22, 2026
0.9950
1.0200
0.9950
1.0100
1.0100
442,100
Oct 21, 2026
1.0200
1.0300
0.9950
0.9950
0.9950
2,716,700
Oct 20, 2026
1.0400
1.0400
1.0100
1.0200
1.0200
788,600
Oct 19, 2026
1.0200
1.0400
1.0200
1.0300
1.0300
687,800
Oct 16, 2026
1.0400
1.0400
1.0200
1.0200
1.0200
1,272,000
Oct 15, 2026
1.0300
1.0400
1.0300
1.0400
1.0400
278,500
Oct 14, 2026
1.0500
1.0500
1.0200
1.0300
1.0300
923,600
Oct 13, 2026
1.0500
1.0500
1.0300
1.0500
1.0500
923,500
Oct 12, 2026
1.0700
1.0900
1.0500
1.0500
1.0500
1,109,100
Oct 9, 2026
1.0500
1.0900
1.0500
1.0700
1.0700
1,358,400
Oct 8, 2026
1.0400
1.0600
1.0400
1.0400
1.0400
1,172,800
Oct 7, 2026
1.0600
1.0900
1.0500
1.0500
1.0500
1,731,600
Oct 6, 2026
1.0300
1.0700
1.0300
1.0600
1.0600
446,800
Oct 5, 2026
1.0200
1.0500
1.0100
1.0300
1.0300
1,215,700
Oct 2, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
840,900
Oct 1, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
1,121,500
Sep 30, 2026
1.0100
1.0300
1.0000
1.0100
1.0100
977,900
Sep 29, 2026
1.0300
1.0400
1.0000
1.0100
1.0100
3,653,600
Sep 28, 2026
1.0300
1.0400
1.0200
1.0200
1.0200
509,800
Sep 25, 2026
1.0200
1.0300
1.0200
1.0300
1.0300
600,400
Sep 24, 2026
1.0300
1.0400
1.0200
1.0200
1.0200
1,021,500
Sep 23, 2026
1.0200
1.0300
1.0100
1.0300
1.0300
2,436,200
Sep 22, 2026
1.0400
1.0500
1.0200
1.0200
1.0200
5,462,100
Sep 21, 2026
1.0500
1.0500
1.0200
1.0400
1.0400
1,154,700
Sep 18, 2026
1.0200
1.0700
1.0100
1.0700
1.0700
1,681,800
Sep 17, 2026
1.0400
1.0500
1.0000
1.0100
1.0100
3,594,700
Sep 15, 2026
1.0500
1.0500
1.0300
1.0400
1.0400
1,627,900
Sep 14, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
1.0700
1.0800
1.0400
1.0400
1.0400
2,365,800
Sep 11, 2026
1.0800
1.0900
1.0700
1.0700
1.0520
1,438,000
Sep 10, 2026
1.1300
1.1300
1.0800
1.0900
1.0717
1,984,200
Sep 9, 2026
1.1300
1.1500
1.1200
1.1300
1.1110
2,071,700
Sep 8, 2026
1.0500
1.1300
1.0500
1.1100
1.0913
4,117,500
Sep 7, 2026
1.0800
1.0800
1.0500
1.0500
1.0323
4,230,300
Sep 4, 2026
1.1000
1.1000
1.0500
1.0800
1.0618
5,088,000
Sep 3, 2026
1.1400
1.1600
1.0900
1.1000
1.0815
2,844,000
Sep 2, 2026
1.1900
1.2000
1.1300
1.1400
1.1208
2,157,800
Sep 1, 2026
1.2100
1.2100
1.1800
1.1800
1.1601
2,490,200
Aug 28, 2026
1.2900
1.2900
1.1800
1.2000
1.1798
9,510,000
Aug 27, 2026
1.3700
1.3800
1.3200
1.3400
1.3175
1,960,400
Aug 26, 2026
1.3800
1.3900
1.3700
1.3700
1.3470
872,800
Aug 24, 2026
1.3900
1.3900
1.3700
1.3800
1.3568
924,000
Aug 21, 2026
1.3800
1.4000
1.3800
1.3800
1.3568
847,600
Aug 20, 2026
1.3900
1.4100
1.3800
1.3800
1.3568
1,147,800
Aug 19, 2026
1.4100
1.4100
1.3800
1.3900
1.3666
1,045,900
Aug 18, 2026
1.4100
1.4200
1.4000
1.4100
1.3863
840,500
Aug 17, 2026
1.4200
1.4200
1.4000
1.4100
1.3863
854,300
Aug 14, 2026
1.4100
1.4200
1.4100
1.4200
1.3961
1,201,000
Aug 13, 2026
1.4300
1.4300
1.4100
1.4100
1.3863
1,402,300
Aug 12, 2026
1.4300
1.4400
1.4100
1.4300
1.4059
1,732,800
Aug 11, 2026
1.4300
1.4400
1.4200
1.4300
1.4059
785,400
Aug 10, 2026
1.4400
1.4500
1.4200
1.4300
1.4059
1,012,800
Aug 7, 2026
1.4300
1.4400
1.4200
1.4300
1.4059
286,800
Aug 6, 2026
1.4300
1.4400
1.4200
1.4300
1.4059
723,800
Aug 5, 2026
1.4600
1.4600
1.4300
1.4300
1.4059
990,000
Aug 4, 2026
1.4600
1.4700
1.4400
1.4600
1.4354
1,120,700
Aug 3, 2026
1.4600
1.4800
1.4500
1.4600
1.4354
880,800
Jul 31, 2026
1.4800
1.4900
1.4400
1.4600
1.4354
1,995,800
Jul 30, 2026
1.4700
1.4800
1.4600
1.4700
1.4453
871,800
Jul 29, 2026
1.4800
1.5000
1.4700
1.4700
1.4453
1,862,100
Jul 28, 2026
1.4900
1.4900
1.4600
1.4800
1.4551
1,291,500
Jul 27, 2026
1.4900
1.5200
1.4600
1.4900
1.4649
2,024,400
Jul 24, 2026
1.5100
1.5100
1.4900
1.4900
1.4649
618,300
Jul 23, 2026
1.5300
1.5500
1.5100
1.5100
1.4846
940,700
Jul 22, 2026
1.5300
1.5300
1.4900
1.5200
1.4944
2,690,000
Jul 21, 2026
1.5800
1.5800
1.5200
1.5300
1.5043
1,145,200
Jul 20, 2026
1.5900
1.6100
1.5600
1.5800
1.5534
2,260,500
Jul 17, 2026
1.5200
1.6500
1.5200
1.5900
1.5633
16,450,600
Jul 16, 2026
1.4000
1.4300
1.4000
1.4200
1.3961
615,800
Jul 15, 2026
1.4100
1.4300
1.3800
1.3900
1.3666
1,522,800
Jul 14, 2026
1.4100
1.4200
1.4000
1.4000
1.3764
304,900
Jul 13, 2026
1.4000
1.4100
1.3900
1.4000
1.3764
1,213,800
Jul 10, 2026
1.4100
1.4100
1.4000
1.4000
1.3764
406,700
Jul 9, 2026
1.4200
1.4200
1.4000
1.4100
1.3863
886,400
Jul 8, 2026
1.4200
1.4300
1.4100
1.4100
1.3863
394,000
Jul 7, 2026
1.4200
1.4300
1.4100
1.4200
1.3961
287,000
Jul 6, 2026
1.4300
1.4300
1.4100
1.4200
1.3961
683,400
Jul 3, 2026
1.4100
1.4400
1.4100
1.4300
1.4059
510,900
Jul 2, 2026
1.4000
1.4200
1.4000
1.4100
1.3863
137,400
Jul 1, 2026
1.4200
1.4200
1.4000
1.4000
1.3764
264,200
Jun 30, 2026
1.4100
1.4200
1.4000
1.4200
1.3961
272,900
Jun 29, 2026
1.4400
1.4400
1.4000
1.4100
1.3863
584,900
Jun 26, 2026
1.4100
1.4400
1.4100
1.4400
1.4158
247,200
Jun 25, 2026
1.4200
1.4300
1.4100
1.4100
1.3863
801,800
Jun 24, 2026
1.4300
1.4300
1.4100
1.4200
1.3961
411,200
Jun 23, 2026
1.4300
1.4400
1.4100
1.4300
1.4059
1,335,000
Jun 22, 2026
1.4300
1.4500
1.4200
1.4200
1.3961
1,275,500
Jun 19, 2026
1.4400
1.4400
1.4200
1.4300
1.4059
249,900
Jun 18, 2026
1.4500
1.4700
1.4300
1.4400
1.4158
1,510,800
Jun 16, 2026
1.4500
1.4900
1.4400
1.4500
1.4256
1,717,200
Jun 15, 2026
1.4400
1.4500
1.4200
1.4400
1.4158
367,100
Jun 12, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1.4300
1.4400
1.4200
1.4400
1.4158
574,800
Jun 11, 2026
1.4400
1.4700
1.4300
1.4400
1.3784
1,975,700
Jun 10, 2026
1.4800
1.4800
1.4400
1.4400
1.3784
757,700
Jun 9, 2026
1.4100
1.4900
1.4100
1.4800
1.4167
2,816,200
Jun 8, 2026
1.4400
1.4500
1.3900
1.4000
1.3401
3,904,000
Jun 5, 2026
1.4700
1.4700
1.4400
1.4400
1.3784
1,178,200
Jun 4, 2026
1.4800
1.4800
1.4500
1.4700
1.4071
796,200
Jun 3, 2026
1.4300
1.4800
1.4200
1.4800
1.4167
2,455,600
May 29, 2026
1.4400
1.4400
1.4200
1.4300
1.3688
2,201,100
May 28, 2026
1.4300
1.4500
1.4200
1.4400
1.3784
2,630,100
May 26, 2026
1.4100
1.4300
1.4100
1.4200
1.3593
737,200
May 25, 2026
1.4500
1.4500
1.4100
1.4100
1.3497
654,900
May 22, 2026
1.4200
1.4500
1.4100
1.4500
1.3880
2,816,900
May 21, 2026
1.4300
1.4300
1.4000
1.4100
1.3497
843,900
May 20, 2026
1.4200
1.4500
1.4000
1.4200
1.3593
1,891,900
May 19, 2026
1.4400
1.4500
1.4200
1.4200
1.3593
956,100
May 18, 2026
1.4300
1.4300
1.4000
1.4200
1.3593
1,211,100
May 15, 2026
1.4100
1.4300
1.4100
1.4300
1.3688
2,330,200
May 14, 2026
1.4200
1.4300
1.4000
1.4100
1.3497
2,151,000
May 13, 2026
1.4600
1.4600
1.4100
1.4200
1.3593
5,499,200
May 12, 2026
1.4700
1.4700
1.4300
1.4600
1.3976
3,028,100
May 11, 2026
1.4900
1.5000
1.4500
1.4700
1.4071
2,976,800
May 8, 2026
1.5200
1.5200
1.4900
1.4900
1.4263
1,231,900
May 7, 2026
1.4900
1.5200
1.4700
1.5100
1.4454
2,296,300
May 6, 2026
1.5000
1.5000
1.4700
1.4700
1.4071
1,199,500
May 5, 2026
1.4900
1.5000
1.4800
1.4900
1.4263
1,277,800
May 4, 2026
1.5100
1.5200
1.4800
1.4900
1.4263
3,977,600
Apr 30, 2026
1.5000
1.5000
1.4600
1.4700
1.4071
1,918,900
Apr 29, 2026
1.5000
1.5100
1.4900
1.4900
1.4263
2,230,600
Apr 28, 2026
1.4500
1.5100
1.4500
1.4900
1.4263
10,629,500
Apr 27, 2026
1.4000
1.5200
1.4000
1.4400
1.3784
31,796,700
Apr 24, 2026
1.5700
1.5800
1.5500
1.5500
1.4837
918,200
Apr 23, 2026
1.5900
1.5900
1.5700
1.5700
1.5029
887,300
Apr 22, 2026
1.5700
1.5900
1.5600
1.5800
1.5124
652,100
Apr 21, 2026
1.5800
1.6000
1.5600
1.5700
1.5029
884,400
Apr 20, 2026
1.5800
1.6100
1.5800
1.5800
1.5124
1,138,100
Apr 17, 2026
1.6000
1.6000
1.5800
1.5800
1.5124
526,500
Apr 16, 2026
1.5900
1.6200
1.5900
1.6000
1.5316
211,600
Apr 15, 2026
1.6200
1.6200
1.5800
1.5900
1.5220
198,300
Apr 14, 2026
1.5800
1.6000
1.5800
1.5900
1.5220
128,500
Apr 13, 2026
1.6300
1.6300
1.5800
1.5800
1.5124
295,500
Apr 10, 2026
1.6100
1.6300
1.5900
1.6300
1.5603
104,300
Apr 9, 2026
1.6000
1.6100
1.5800
1.5800
1.5124
232,700
Apr 8, 2026
1.6100
1.6200
1.5900
1.6000
1.5316
296,600
Apr 7, 2026
1.6100
1.6100
1.5800
1.6000
1.5316
137,200
Apr 6, 2026
1.6100
1.6200
1.5800
1.5800
1.5124
124,700
Apr 3, 2026
1.5800
1.6200
1.5800
1.6100
1.5411
189,200
Apr 2, 2026
1.6100
1.6200
1.5800
1.5800
1.5124
420,200
Apr 1, 2026
1.5900
1.6100
1.5600
1.6000
1.5316
406,300
Mar 31, 2026
1.5400
1.5800
1.5400
1.5600
1.4933
421,000
Mar 30, 2026
1.6200
1.6200
1.5300
1.5400
1.4741
988,400
Mar 27, 2026
1.6300
1.6500
1.6100
1.6100
1.5411
319,400
Mar 26, 2026
1.6600
1.6600
1.6200
1.6300
1.5603
641,000
Mar 25, 2026
1.6900
1.7000
1.6500
1.6600
1.5890
669,100
Mar 24, 2026
1.7400
1.7400
1.6900
1.6900
1.6177
447,100
Mar 19, 2026
1.7100
1.7400
1.6800
1.7400
1.6656
949,100
Mar 18, 2026
1.7200
1.7400
1.7100
1.7100
1.6369
604,100
Mar 17, 2026
1.7600
1.7600
1.7200
1.7200
1.6464
351,500
Mar 16, 2026
1.7500
1.7600
1.7400
1.7500
1.6752
869,200
Mar 13, 2026
1.7400
1.7700
1.7400
1.7400
1.6656
1,614,400
Mar 12, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
1.8000
1.8000
1.7300
1.7400
1.6656
586,000
Mar 11, 2026
1.8000
1.8400
1.7800
1.8000
1.7058
320,400
Mar 10, 2026
1.7900
1.8300
1.7900
1.8000
1.7058
354,400
Mar 9, 2026
1.8000
1.8000
1.7500
1.7800
1.6868
1,094,100
Mar 6, 2026
1.8200
1.8400
1.8200
1.8200
1.7247
513,500
Mar 5, 2026
1.8900
1.8900
1.8000
1.8100
1.7153
625,400
Mar 4, 2026
1.8400
1.8500
1.8300
1.8400
1.7437
1,168,300
Mar 3, 2026
1.8500
1.8500
1.8200
1.8400
1.7437
395,400
Mar 2, 2026
1.8600
1.8600
1.8200
1.8500
1.7532
421,500
Feb 27, 2026
1.9400
1.9400
1.8400
1.8600
1.7626
2,117,300
Feb 26, 2026
2.0100
2.0300
1.9800
2.0000
1.8953
862,800
Feb 25, 2026
2.0100
2.0100
1.9800
2.0100
1.9048
109,000
Feb 24, 2026
2.0000
2.0100
1.9800
2.0100
1.9048
320,100
Feb 23, 2026
1.9700
2.0000
1.9700
2.0000
1.8953
220,600
Feb 20, 2026
1.9800
1.9800
1.9300
1.9700
1.8669
115,800
Feb 19, 2026
1.9900
2.0000
1.9600
1.9600
1.8574
152,300
Feb 16, 2026
2.0000
2.0000
1.9600
1.9900
1.8858
69,500
Feb 13, 2026
1.9900
2.0200
1.9900
2.0000
1.8953
231,500
Feb 12, 2026
2.0200
2.0200
1.9800
1.9800
1.8764
114,600
Feb 11, 2026
2.0000
2.0200
1.9900
2.0200
1.9143
215,500
Feb 10, 2026
1.9800
2.0200
1.9800
2.0100
1.9048
885,400
Feb 9, 2026
1.9500
2.0000
1.9500
1.9800
1.8764
402,400
Feb 6, 2026
1.9800
1.9800
1.9300
1.9400
1.8385
571,100
Feb 5, 2026
1.9800
2.0000
1.9400
1.9800
1.8764
389,200
Feb 4, 2026
1.9300
1.9700
1.9200
1.9700
1.8669
550,700
Feb 3, 2026
1.9300
1.9700
1.9300
1.9300
1.8290
722,600
Jan 30, 2026
2.0000
2.0000
1.9400
1.9500
1.8479
561,900
Jan 29, 2026
1.9700
2.0000
1.9700
2.0000
1.8953
286,300
Jan 28, 2026
1.9800
2.0000
1.9700
1.9900
1.8858
937,300
Jan 27, 2026
2.0000
2.0200
1.9700
1.9800
1.8764
453,300
Jan 26, 2026
1.9600
2.0400
1.9600
2.0000
1.8953
1,280,800
Jan 23, 2026
1.9500
1.9700
1.9300
1.9700
1.8669
639,300
Jan 22, 2026
1.9200
1.9500
1.9200
1.9500
1.8479
183,400
Jan 21, 2026
1.9000
1.9300
1.9000
1.9200
1.8195
339,400
Jan 20, 2026
1.8900
1.9100
1.8800
1.9000
1.8006
413,000
Jan 19, 2026
1.9000
1.9000
1.9000
1.9000
1.8006
-
Jan 16, 2026
1.8700
1.9100
1.8700
1.9000
1.8006
295,600
Jan 15, 2026
1.9000
1.9000
1.8600
1.8700
1.7721
344,100
Jan 14, 2026
1.9000
1.9000
1.8800
1.8900
1.7911
158,000
Jan 13, 2026
1.8700
1.9100
1.8600
1.9000
1.8006
945,800
Jan 12, 2026
1.8500
1.8800
1.8300
1.8700
1.7721
667,200
Jan 9, 2026
1.8200
1.8500
1.8200
1.8400
1.7437
195,100
Jan 8, 2026
1.8200
1.8500
1.8200
1.8200
1.7247
244,600
Jan 7, 2026
1.8100
1.8200
1.8000
1.8200
1.7247
304,800
Jan 6, 2026
1.8200
1.8200
1.8100
1.8100
1.7153
56,800
Jan 5, 2026
1.8200
1.8400
1.8100
1.8200
1.7247
161,500
Jan 2, 2026
1.7900
1.8200
1.7800
1.8100
1.7153
118,400
Dec 31, 2025
1.8100
1.8100
1.7800
1.7900
1.6963
563,800
Dec 30, 2025
1.8200
1.8400
1.7900
1.8000
1.7058
1,831,900
Dec 29, 2025
1.8300
1.8500
1.8100
1.8500
1.7532
213,900
Dec 26, 2025
1.8300
1.8400
1.8100
1.8300
1.7342
137,600
Dec 24, 2025
1.8400
1.8400
1.8200
1.8300
1.7342
71,900
Dec 23, 2025
1.8100
1.8400
1.8100
1.8400
1.7437
98,000
Dec 22, 2025
1.8000
1.8200
1.8000
1.8100
1.7153
366,400
Dec 19, 2025
1.8300
1.8300
1.8000
1.8000
1.7058
676,500
Dec 18, 2025
1.8300
1.8400
1.8100
1.8300
1.7342
144,200
Dec 17, 2025
1.8300
1.8500
1.8100
1.8200
1.7247
127,000
Dec 16, 2025
1.8500
1.8500
1.8200
1.8300
1.7342
536,800
Dec 15, 2025
1.8700
1.8800
1.8500
1.8500
1.7532
751,900
Dec 12, 2025
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
1.8600
1.8800
1.8600
1.8700
1.7721
307,100
Dec 11, 2025
1.9000
1.9000
1.8500
1.8600
1.7456
469,500
Dec 10, 2025
1.8800
1.9000
1.8700
1.9000
1.7831
354,200
Dec 9, 2025
1.8800
1.8800
1.8400
1.8800
1.7644
367,000
Dec 8, 2025
1.8600
1.8700
1.8400
1.8700
1.7550
206,200
Dec 5, 2025
1.8500
1.8600
1.8300
1.8600
1.7456
578,700
Dec 4, 2025
1.9100
1.9100
1.8500
1.8500
1.7362
307,500
Dec 3, 2025
1.8800
1.9300
1.8700
1.9100
1.7925
1,444,100
Dec 2, 2025
1.8300
1.8700
1.8300
1.8700
1.7550
1,279,100
Dec 1, 2025
1.8500
1.8800
1.8200
1.8300
1.7174
1,717,500
Nov 28, 2025
1.8200
1.8200
1.7900
1.8000
1.6893
865,000
Nov 27, 2025
1.8500
1.8600
1.8200
1.8200
1.7081
194,800
Nov 26, 2025
1.8300
1.8400
1.8200
1.8400
1.7268
59,500
Nov 25, 2025
1.8500
1.8500
1.8100
1.8300
1.7174
548,400
Nov 24, 2025
1.8400
1.8500
1.8300
1.8500
1.7362
88,200
Nov 21, 2025
1.8400
1.8500
1.8200
1.8300
1.7174
23,000
Nov 20, 2025
1.8200
1.8400
1.7900
1.8300
1.7174
863,300
Nov 19, 2025
1.8300
1.8500
1.8200
1.8200
1.7081
111,600
Nov 18, 2025
1.9000
1.9000
1.8200
1.8300
1.7174
131,600
Nov 17, 2025
1.8100
1.9100
1.8000
1.9000
1.7831
578,300
Nov 14, 2025
1.8200
1.8300
1.8000
1.8100
1.6987
236,100
Nov 13, 2025
1.8200
1.8400
1.8100
1.8200
1.7081
53,200
Nov 12, 2025
1.8500
1.8500
1.8000
1.8100
1.6987
392,000
Nov 11, 2025
1.8200
1.8500
1.8100
1.8500
1.7362
158,200
Nov 10, 2025
1.8200
1.8300
1.8100
1.8100
1.6987
255,500
Nov 7, 2025
1.8500
1.8500
1.8200
1.8200
1.7081
291,900
Nov 6, 2025
1.8400
1.8500
1.8300
1.8500
1.7362
90,700
Nov 5, 2025
1.8300
1.8700
1.8200
1.8300
1.7174
476,600
Nov 4, 2025
1.8500
1.8500
1.8200
1.8200
1.7081
163,200
Nov 3, 2025
1.8900
1.9000
1.8200
1.8500
1.7362
1,096,300
Oct 31, 2025
1.9000
1.9100
1.8900
1.8900
1.7737
82,000
Oct 30, 2025
1.9000
1.9000
1.8800
1.9000
1.7831
39,900
