Yahoo

Mail

Singapore markets open in 8 minutes

Straits Times Index
3,292.93
-3.96(-0.12%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
64,183.26
+632.82(+1.00%)
CMC Crypto 200
1,335.13
+58.15(+4.56%)

Paos Holdings Berhad (5022.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3800

-0.0050

(-1.30%)

At close: 04:50PM MYT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3950	0.3950	0.3800	0.3800	0.3800	287,500
02 May 2024	0.4050	0.4050	0.3850	0.3850	0.3850	308,200
30 Apr 2024	0.4100	0.4150	0.3950	0.3950	0.3950	786,900
29 Apr 2024	0.4000	0.4050	0.3950	0.4000	0.4000	511,100
26 Apr 2024	0.3950	0.4050	0.3900	0.3900	0.3900	316,000
25 Apr 2024	0.4100	0.4150	0.3800	0.4050	0.4050	704,100
24 Apr 2024	0.4000	0.4150	0.3900	0.4050	0.4050	563,100
23 Apr 2024	0.3550	0.4050	0.3550	0.4000	0.4000	2,881,300
22 Apr 2024	0.3600	0.3650	0.3550	0.3600	0.3600	286,500
19 Apr 2024	0.3700	0.3750	0.3550	0.3600	0.3600	994,100
18 Apr 2024	0.3750	0.3900	0.3750	0.3750	0.3750	1,648,000
17 Apr 2024	0.3700	0.3850	0.3700	0.3800	0.3800	763,900
16 Apr 2024	0.3850	0.3850	0.3700	0.3700	0.3700	697,300
15 Apr 2024	0.3900	0.3950	0.3800	0.3850	0.3850	1,238,800
12 Apr 2024	0.3950	0.4100	0.3900	0.4000	0.4000	1,191,600
09 Apr 2024	0.4000	0.4150	0.3900	0.3950	0.3950	1,892,100
08 Apr 2024	0.4050	0.4100	0.3950	0.4000	0.4000	1,120,000
05 Apr 2024	0.4300	0.4300	0.4050	0.4100	0.4100	1,644,900
04 Apr 2024	0.3800	0.4650	0.3800	0.4300	0.4300	19,596,100
03 Apr 2024	0.3350	0.3750	0.3350	0.3750	0.3750	1,557,700
02 Apr 2024	0.3400	0.3450	0.3300	0.3400	0.3400	213,300
01 Apr 2024	0.3300	0.3350	0.3300	0.3350	0.3350	63,400
29 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	22,000
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,200
26 Mar 2024	0.3450	0.3450	0.3350	0.3350	0.3350	33,000
25 Mar 2024	0.3500	0.3500	0.3450	0.3500	0.3500	40,100
22 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200,000
21 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	160,000
20 Mar 2024	0.3500	0.3500	0.3350	0.3450	0.3450	47,100
19 Mar 2024	0.3350	0.3450	0.3350	0.3450	0.3450	68,600
18 Mar 2024	0.3500	0.3500	0.3450	0.3450	0.3450	42,100
15 Mar 2024	0.3350	0.3500	0.3350	0.3350	0.3350	13,600
14 Mar 2024	0.3400	0.3400	0.3350	0.3350	0.3350	146,500
13 Mar 2024	0.3400	0.3500	0.3400	0.3500	0.3500	51,500
12 Mar 2024	0.3350	0.3500	0.3300	0.3400	0.3400	56,800
11 Mar 2024	0.3550	0.3550	0.3300	0.3400	0.3400	11,200
08 Mar 2024	0.3300	0.3350	0.3300	0.3300	0.3300	105,900
07 Mar 2024	0.3400	0.3400	0.3350	0.3350	0.3350	76,200
06 Mar 2024	0.3350	0.3500	0.3350	0.3400	0.3400	64,500
05 Mar 2024	0.3350	0.3350	0.3300	0.3350	0.3350	44,100
04 Mar 2024	0.3300	0.3350	0.3300	0.3350	0.3350	125,400
01 Mar 2024	0.3350	0.3400	0.3300	0.3400	0.3400	39,300
29 Feb 2024	0.3350	0.3400	0.3350	0.3400	0.3400	149,900
28 Feb 2024	0.3450	0.3450	0.3350	0.3450	0.3450	221,900
27 Feb 2024	0.3500	0.3500	0.3450	0.3500	0.3500	176,600
26 Feb 2024	0.3450	0.3500	0.3400	0.3500	0.3500	274,500
23 Feb 2024	0.3650	0.3650	0.3500	0.3550	0.3550	159,300
22 Feb 2024	0.3650	0.3650	0.3500	0.3650	0.3650	260,200
21 Feb 2024	0.3550	0.3750	0.3500	0.3650	0.3650	1,627,100
20 Feb 2024	0.3450	0.3550	0.3450	0.3500	0.3500	107,300
19 Feb 2024	0.3450	0.3500	0.3450	0.3500	0.3500	160,000
16 Feb 2024	0.3450	0.3500	0.3450	0.3450	0.3450	220,000
15 Feb 2024	0.3500	0.3500	0.3450	0.3450	0.3450	205,000
14 Feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	72,900
13 Feb 2024	0.3400	0.3600	0.3400	0.3550	0.3550	1,140,800
09 Feb 2024	0.3350	0.3400	0.3350	0.3400	0.3400	58,100
08 Feb 2024	0.3400	0.3400	0.3350	0.3350	0.3350	90,000
07 Feb 2024	0.3350	0.3450	0.3350	0.3450	0.3450	30,200
06 Feb 2024	0.3300	0.3450	0.3300	0.3350	0.3350	260,000
05 Feb 2024	0.3350	0.3400	0.3300	0.3400	0.3400	139,700
02 Feb 2024	0.3400	0.3450	0.3350	0.3450	0.3450	90,200
31 Jan 2024	0.3500	0.3500	0.3450	0.3450	0.3450	123,000
30 Jan 2024	0.3600	0.3600	0.3450	0.3450	0.3450	123,200
29 Jan 2024	0.3600	0.3600	0.3500	0.3500	0.3500	91,800
26 Jan 2024	0.3500	0.3600	0.3500	0.3600	0.3600	72,300
24 Jan 2024	0.3500	0.3650	0.3450	0.3500	0.3500	175,200
23 Jan 2024	0.3500	0.3650	0.3400	0.3600	0.3600	227,500
22 Jan 2024	0.3700	0.3700	0.3450	0.3550	0.3550	79,400
19 Jan 2024	0.3500	0.3600	0.3400	0.3600	0.3600	255,300
18 Jan 2024	0.3500	0.3600	0.3350	0.3500	0.3500	651,800
17 Jan 2024	0.3850	0.3850	0.3500	0.3500	0.3500	1,010,000
16 Jan 2024	0.3800	0.4000	0.3750	0.3800	0.3800	1,241,100
15 Jan 2024	0.3750	0.3850	0.3750	0.3850	0.3850	231,600
12 Jan 2024	0.3900	0.3900	0.3750	0.3800	0.3800	498,700
11 Jan 2024	0.4150	0.4150	0.3900	0.3900	0.3900	312,600
10 Jan 2024	0.4100	0.4150	0.3900	0.4150	0.4150	708,500
09 Jan 2024	0.3900	0.4250	0.3900	0.4100	0.4100	1,678,300
08 Jan 2024	0.3850	0.3950	0.3800	0.3900	0.3900	383,100
05 Jan 2024	0.3900	0.3950	0.3800	0.3850	0.3850	563,800
04 Jan 2024	0.3800	0.3950	0.3800	0.3900	0.3900	918,200
03 Jan 2024	0.3750	0.3900	0.3700	0.3750	0.3750	745,700
02 Jan 2024	0.3750	0.3850	0.3700	0.3800	0.3800	429,700
29 Dec 2023	0.4000	0.4000	0.3750	0.3750	0.3750	1,074,500
28 Dec 2023	0.4150	0.4200	0.3950	0.4000	0.4000	876,700
27 Dec 2023	0.4100	0.4400	0.4000	0.4150	0.4150	3,385,600
26 Dec 2023	0.4000	0.4100	0.3950	0.4050	0.4050	621,400
22 Dec 2023	0.3900	0.4150	0.3900	0.4100	0.4100	1,404,800
21 Dec 2023	0.3950	0.3950	0.3900	0.3900	0.3900	343,400
20 Dec 2023	0.4050	0.4150	0.3900	0.3950	0.3950	973,400
19 Dec 2023	0.3850	0.4150	0.3850	0.4050	0.4050	2,552,800
18 Dec 2023	0.3800	0.3900	0.3700	0.3850	0.3850	798,800
15 Dec 2023	0.3900	0.3900	0.3700	0.3800	0.3800	407,900
14 Dec 2023	0.3800	0.3900	0.3800	0.3800	0.3800	220,400
13 Dec 2023	0.4050	0.4100	0.3750	0.3850	0.3850	1,600,900
12 Dec 2023	0.3700	0.4000	0.3600	0.3950	0.3950	2,796,000
11 Dec 2023	0.3750	0.3750	0.3600	0.3650	0.3650	533,500
08 Dec 2023	0.3700	0.3800	0.3600	0.3650	0.3650	353,400
07 Dec 2023	0.3850	0.3900	0.3650	0.3700	0.3700	1,044,000
06 Dec 2023	0.3550	0.3900	0.3550	0.3850	0.3850	2,152,800
05 Dec 2023	0.3500	0.3600	0.3500	0.3550	0.3550	636,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD64,183.26+632.82(+1.00%)

CMC Crypto 2001,335.13+58.15(+4.56%)

Paos Holdings Berhad (5022.KL)

Straits Times Index
3,292.93
-3.96(-0.12%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
64,183.26
+632.82(+1.00%)

CMC Crypto 200
1,335.13
+58.15(+4.56%)