Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,141.66 -5.20 (-0.06%) Bitcoin USD
65,861.20 -460.63 (-0.69%) CMC Crypto 200
1,368.97 -19.19 (-1.38%)
Padini Holdings Berhad (7052.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:53PM MYT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.8000 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 41,400 |
| 14 Jun 2024 | 0.015 Dividend | |||||
| 13 Jun 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | 3.8250 | 23,200 |
| 12 Jun 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8100 | 3.7951 | 926,000 |
| 11 Jun 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8100 | 3.7951 | 42,600 |
| 10 Jun 2024 | 3.8100 | 3.8800 | 3.8100 | 3.8400 | 3.8250 | 650,900 |
| 07 Jun 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8100 | 3.7951 | 318,000 |
| 06 Jun 2024 | 3.7900 | 3.8100 | 3.7700 | 3.8000 | 3.7852 | 175,600 |
| 05 Jun 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8000 | 3.7852 | 472,000 |
| 04 Jun 2024 | 3.7600 | 3.8400 | 3.7600 | 3.8000 | 3.7852 | 190,300 |
| 31 May 2024 | 3.8700 | 3.8700 | 3.7800 | 3.7800 | 3.7652 | 284,700 |
| 30 May 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8700 | 3.8549 | 37,900 |
| 29 May 2024 | 3.8600 | 3.9000 | 3.8600 | 3.8600 | 3.8449 | 550,300 |
| 28 May 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8600 | 3.8449 | 261,400 |
| 27 May 2024 | 3.7800 | 3.9700 | 3.7800 | 3.9000 | 3.8848 | 1,030,200 |
| 24 May 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7800 | 3.7652 | 438,900 |
| 23 May 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7652 | 16,600 |
| 21 May 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 3.7553 | 106,200 |
| 20 May 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | 3.7553 | 97,100 |
| 17 May 2024 | 3.7700 | 3.7700 | 3.7300 | 3.7500 | 3.7354 | 800,900 |
| 16 May 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | 3.7652 | 340,900 |
| 15 May 2024 | 3.7500 | 3.7600 | 3.7000 | 3.7000 | 3.6855 | 578,800 |
| 14 May 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7300 | 3.7154 | 1,343,100 |
| 13 May 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7700 | 3.7553 | 690,700 |
| 10 May 2024 | 3.7000 | 3.8200 | 3.6900 | 3.8000 | 3.7852 | 789,700 |
| 09 May 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7000 | 3.6855 | 1,215,900 |
| 08 May 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7700 | 3.7553 | 4,147,400 |
| 07 May 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.7354 | 1,670,000 |
| 06 May 2024 | 3.6200 | 3.7300 | 3.6200 | 3.7300 | 3.7154 | 1,264,500 |
| 03 May 2024 | 3.6200 | 3.6200 | 3.5900 | 3.6100 | 3.5959 | 64,000 |
| 02 May 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6000 | 3.5859 | 998,700 |
| 30 Apr 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5800 | 3.5660 | 220,500 |
| 29 Apr 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5600 | 3.5461 | 122,900 |
| 26 Apr 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5000 | 3.4863 | 430,300 |
| 25 Apr 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.4863 | 125,100 |
| 24 Apr 2024 | 3.5400 | 3.5500 | 3.5200 | 3.5200 | 3.5062 | 169,800 |
| 23 Apr 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5300 | 3.5162 | 123,100 |
| 22 Apr 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5100 | 3.4963 | 54,100 |
| 19 Apr 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4400 | 3.4266 | 5,442,700 |
| 18 Apr 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5100 | 3.4963 | 601,000 |
| 17 Apr 2024 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.4764 | 140,100 |
| 16 Apr 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4700 | 3.4564 | 428,800 |
| 15 Apr 2024 | 3.5300 | 3.5300 | 3.4700 | 3.4700 | 3.4564 | 35,800 |
| 12 Apr 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5300 | 3.5162 | 180,400 |
| 09 Apr 2024 | 3.5000 | 3.5200 | 3.4800 | 3.5000 | 3.4863 | 149,500 |
| 08 Apr 2024 | 3.5300 | 3.5300 | 3.4700 | 3.4800 | 3.4664 | 49,200 |
| 05 Apr 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4465 | 218,900 |
| 04 Apr 2024 | 3.4800 | 3.5400 | 3.4800 | 3.5300 | 3.5162 | 435,100 |
| 03 Apr 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4800 | 3.4664 | 220,000 |
| 02 Apr 2024 | 3.4200 | 3.4900 | 3.4200 | 3.4600 | 3.4465 | 140,200 |
| 01 Apr 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4500 | 3.4365 | 21,100 |
| 29 Mar 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4300 | 3.4166 | 12,800 |
| 27 Mar 2024 | 3.4200 | 3.4500 | 3.3900 | 3.4000 | 3.3867 | 34,100 |
| 26 Mar 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4000 | 3.3867 | 588,800 |
| 25 Mar 2024 | 3.4300 | 3.4500 | 3.4200 | 3.4500 | 3.4365 | 16,900 |
| 22 Mar 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4200 | 3.4066 | 58,600 |
| 21 Mar 2024 | 3.4500 | 3.4500 | 3.3900 | 3.3900 | 3.3768 | 862,100 |
| 20 Mar 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4500 | 3.4365 | 75,200 |
| 19 Mar 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3668 | 264,000 |
| 18 Mar 2024 | 3.3500 | 3.3700 | 3.3400 | 3.3600 | 3.3469 | 127,500 |
| 15 Mar 2024 | 3.4600 | 3.4600 | 3.3400 | 3.3500 | 3.3369 | 174,400 |
| 14 Mar 2024 | 3.4000 | 3.4500 | 3.3700 | 3.3900 | 3.3768 | 47,300 |
| 14 Mar 2024 | 0.025 Dividend | |||||
| 13 Mar 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4300 | 3.3917 | 75,200 |
| 12 Mar 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4900 | 3.4510 | 535,400 |
| 11 Mar 2024 | 3.3800 | 3.5200 | 3.3800 | 3.5000 | 3.4609 | 233,100 |
| 08 Mar 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3800 | 3.3423 | 146,700 |
| 07 Mar 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3800 | 3.3423 | 138,900 |
| 06 Mar 2024 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.3620 | 71,100 |
| 05 Mar 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3225 | 649,500 |
| 04 Mar 2024 | 3.4000 | 3.4100 | 3.3200 | 3.3900 | 3.3521 | 585,800 |
| 01 Mar 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.3719 | 1,309,500 |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3900 | 3.3521 | 734,300 |
| 28 Feb 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.3620 | 317,800 |
| 27 Feb 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4800 | 3.4411 | 87,300 |
| 26 Feb 2024 | 3.4900 | 3.5000 | 3.4700 | 3.4800 | 3.4411 | 1,012,000 |
| 23 Feb 2024 | 3.5800 | 3.5800 | 3.4800 | 3.4800 | 3.4411 | 1,210,800 |
| 22 Feb 2024 | 3.5100 | 3.5200 | 3.5100 | 3.5100 | 3.4708 | 77,500 |
| 21 Feb 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.4609 | 351,700 |
| 20 Feb 2024 | 3.6000 | 3.6200 | 3.5600 | 3.6100 | 3.5697 | 272,100 |
| 19 Feb 2024 | 3.5100 | 3.5900 | 3.5000 | 3.5800 | 3.5400 | 378,500 |
| 16 Feb 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5000 | 3.4609 | 201,500 |
| 15 Feb 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5100 | 3.4708 | 276,100 |
| 14 Feb 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.4906 | 171,200 |
| 13 Feb 2024 | 3.5200 | 3.5600 | 3.5000 | 3.5100 | 3.4708 | 124,600 |
| 09 Feb 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5100 | 3.4708 | 89,300 |
| 08 Feb 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5000 | 3.4609 | 102,700 |
| 07 Feb 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5300 | 3.4906 | 186,600 |
| 06 Feb 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.4807 | 170,200 |
| 05 Feb 2024 | 3.5100 | 3.5600 | 3.5100 | 3.5500 | 3.5104 | 97,900 |
| 02 Feb 2024 | 3.5500 | 3.5600 | 3.5100 | 3.5500 | 3.5104 | 442,400 |
| 31 Jan 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5104 | 386,100 |
| 30 Jan 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5100 | 3.4708 | 72,800 |
| 29 Jan 2024 | 3.5300 | 3.5900 | 3.4900 | 3.5100 | 3.4708 | 579,400 |
| 26 Jan 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5100 | 3.4708 | 138,300 |
| 24 Jan 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5300 | 3.4906 | 414,800 |
| 23 Jan 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5100 | 3.4708 | 610,900 |
| 22 Jan 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.5499 | 1,269,500 |
| 19 Jan 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5600 | 3.5202 | 180,300 |
| 18 Jan 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5600 | 3.5202 | 385,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.