Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,529.59
-1,849.36(-2.96%)
CMC Crypto 200
1,257.60
-100.41(-7.39%)

PDZ Holdings Bhd (6254.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 04:50PM MYT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	125,100
09 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
08 May 2024	0.0350	0.0450	0.0350	0.0400	0.0400	8,595,900
07 May 2024	0.0350	0.0400	0.0350	0.0350	0.0350	253,500
06 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	658,100
03 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
02 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	299,900
30 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	114,500
29 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	885,400
26 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	230,000
25 Apr 2024	0.0350	0.0400	0.0350	0.0350	0.0350	311,200
24 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,500
23 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
22 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	243,100
19 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	1,142,900
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,600
17 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	85,400
16 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	282,300
15 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	47,300
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300,000
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400,000
08 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	548,800
05 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,166,400
04 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	3,443,100
03 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,053,000
02 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	127,800
01 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	760,000
29 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	357,400
27 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,090,200
26 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,369,900
25 Mar 2024	0.0400	0.0400	0.0350	0.0350	0.0350	3,156,600
22 Mar 2024	0.0400	0.0450	0.0350	0.0400	0.0400	12,352,000
21 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,067,700
20 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,905,100
19 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	49,000
18 Mar 2024	0.0400	0.0450	0.0350	0.0450	0.0450	9,551,100
15 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
14 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	211,000
13 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,326,700
12 Mar 2024	0.0450	0.0450	0.0400	0.0450	0.0450	2,123,200
11 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	350,200
08 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	30,100
07 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	345,600
06 Mar 2024	0.0400	0.0450	0.0400	0.0400	0.0400	145,200
05 Mar 2024	0.0400	0.0450	0.0400	0.0400	0.0400	1,580,200
04 Mar 2024	0.0450	0.0450	0.0400	0.0450	0.0450	3,065,300
01 Mar 2024	0.0450	0.0500	0.0400	0.0500	0.0500	7,535,500
29 Feb 2024	0.0450	0.0450	0.0400	0.0400	0.0400	478,500
28 Feb 2024	0.0450	0.0500	0.0450	0.0450	0.0450	6,195,000
27 Feb 2024	0.0450	0.0500	0.0450	0.0500	0.0500	252,600
26 Feb 2024	0.0450	0.0500	0.0450	0.0500	0.0500	461,000
23 Feb 2024	0.0450	0.0500	0.0450	0.0450	0.0450	4,938,700
22 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,108,100
21 Feb 2024	0.0450	0.0450	0.0400	0.0400	0.0400	963,500
20 Feb 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,576,700
19 Feb 2024	0.0450	0.0450	0.0400	0.0400	0.0400	324,200
16 Feb 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,465,400
15 Feb 2024	0.0450	0.0450	0.0400	0.0450	0.0450	5,381,900
14 Feb 2024	0.0450	0.0500	0.0400	0.0450	0.0450	4,452,000
13 Feb 2024	0.0450	0.0500	0.0400	0.0500	0.0500	10,789,200
09 Feb 2024	0.0500	0.0500	0.0450	0.0450	0.0450	2,430,600
08 Feb 2024	0.0450	0.0500	0.0450	0.0500	0.0500	1,661,300
07 Feb 2024	0.0450	0.0500	0.0400	0.0450	0.0450	13,328,900
06 Feb 2024	0.0500	0.0500	0.0450	0.0500	0.0500	646,300
05 Feb 2024	0.0500	0.0500	0.0450	0.0500	0.0500	1,591,000
02 Feb 2024	0.0550	0.0550	0.0450	0.0500	0.0500	12,001,600
31 Jan 2024	0.0550	0.0550	0.0500	0.0550	0.0550	929,700
30 Jan 2024	0.0550	0.0550	0.0500	0.0500	0.0500	3,369,000
29 Jan 2024	0.0600	0.0600	0.0500	0.0550	0.0550	13,763,200
26 Jan 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,078,200
24 Jan 2024	0.0550	0.0600	0.0550	0.0550	0.0550	11,617,700
23 Jan 2024	0.0550	0.0600	0.0500	0.0500	0.0500	12,358,700
22 Jan 2024	0.0550	0.0600	0.0550	0.0550	0.0550	3,013,400
19 Jan 2024	0.0550	0.0600	0.0500	0.0600	0.0600	7,790,400
18 Jan 2024	0.0600	0.0600	0.0500	0.0550	0.0550	6,641,400
17 Jan 2024	0.0650	0.0650	0.0500	0.0600	0.0600	20,564,600
16 Jan 2024	0.0700	0.0700	0.0550	0.0650	0.0650	39,110,100
15 Jan 2024	0.0750	0.0800	0.0700	0.0750	0.0750	13,054,700
12 Jan 2024	0.0750	0.0800	0.0650	0.0750	0.0750	32,093,800
11 Jan 2024	0.0650	0.0750	0.0600	0.0700	0.0700	27,277,200
10 Jan 2024	0.0650	0.0700	0.0600	0.0650	0.0650	11,045,300
09 Jan 2024	0.0600	0.0750	0.0600	0.0650	0.0650	32,006,600
08 Jan 2024	0.0650	0.0700	0.0600	0.0650	0.0650	15,627,500
05 Jan 2024	0.0700	0.0750	0.0600	0.0650	0.0650	31,818,100
04 Jan 2024	0.0650	0.0750	0.0600	0.0700	0.0700	43,004,000
03 Jan 2024	0.0600	0.0700	0.0550	0.0600	0.0600	30,039,200
02 Jan 2024	0.0550	0.0650	0.0500	0.0650	0.0650	33,900,700
29 Dec 2023	0.0500	0.0550	0.0450	0.0500	0.0500	16,412,800
28 Dec 2023	0.0450	0.0500	0.0450	0.0450	0.0450	893,500
27 Dec 2023	0.0450	0.0500	0.0450	0.0450	0.0450	2,522,300
26 Dec 2023	0.0450	0.0500	0.0450	0.0500	0.0500	3,090,000
22 Dec 2023	0.0450	0.0500	0.0450	0.0500	0.0500	1,159,100
21 Dec 2023	0.0500	0.0550	0.0450	0.0500	0.0500	13,512,200
20 Dec 2023	0.0500	0.0550	0.0500	0.0550	0.0550	7,718,900
19 Dec 2023	0.0450	0.0500	0.0450	0.0450	0.0450	1,665,300
18 Dec 2023	0.0500	0.0500	0.0450	0.0450	0.0450	1,579,200
15 Dec 2023	0.0450	0.0500	0.0450	0.0450	0.0450	5,238,000
14 Dec 2023	0.0450	0.0500	0.0450	0.0450	0.0450	1,046,400
13 Dec 2023	0.0450	0.0550	0.0450	0.0500	0.0500	19,755,900
12 Dec 2023	0.0450	0.0450	0.0400	0.0450	0.0450	16,208,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,529.59-1,849.36(-2.96%)

CMC Crypto 2001,257.60-100.41(-7.39%)

PDZ Holdings Bhd (6254.KL)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,529.59
-1,849.36(-2.96%)

CMC Crypto 200
1,257.60
-100.41(-7.39%)