PDZ Holdings Bhd (6254.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0500

+0.0050

(+11.11%)

As of 11:17AM MYT. Market open.

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2024	0.0450	0.0500	0.0450	0.0500	0.0500	417,100
28 June 2024	0.0500	0.0500	0.0450	0.0450	0.0450	2,724,400
27 June 2024	0.0500	0.0500	0.0450	0.0500	0.0500	1,935,800
26 June 2024	0.0450	0.0500	0.0450	0.0450	0.0450	2,030,500
25 June 2024	0.0500	0.0500	0.0450	0.0450	0.0450	70,200
24 June 2024	0.0500	0.0500	0.0450	0.0450	0.0450	8,325,900
21 June 2024	0.0500	0.0550	0.0500	0.0500	0.0500	3,633,200
20 June 2024	0.0500	0.0550	0.0500	0.0550	0.0550	929,500
19 June 2024	0.0500	0.0550	0.0500	0.0550	0.0550	2,374,700
18 June 2024	0.0550	0.0600	0.0550	0.0550	0.0550	3,962,300
14 June 2024	0.0600	0.0600	0.0550	0.0550	0.0550	2,334,600
13 June 2024	0.0550	0.0600	0.0500	0.0600	0.0600	8,654,400
12 June 2024	0.0600	0.0600	0.0500	0.0500	0.0500	5,773,500
11 June 2024	0.0600	0.0600	0.0550	0.0600	0.0600	9,721,200
10 June 2024	0.0550	0.0600	0.0550	0.0600	0.0600	5,155,900
07 June 2024	0.0550	0.0650	0.0500	0.0550	0.0550	48,362,100
06 June 2024	0.0550	0.0550	0.0500	0.0550	0.0550	790,300
05 June 2024	0.0500	0.0550	0.0500	0.0550	0.0550	6,427,200
04 June 2024	0.0500	0.0550	0.0500	0.0500	0.0500	6,186,700
31 May 2024	0.0500	0.0550	0.0450	0.0500	0.0500	26,214,200
30 May 2024	0.0500	0.0500	0.0450	0.0450	0.0450	1,023,700
29 May 2024	0.0500	0.0500	0.0450	0.0500	0.0500	2,748,500
28 May 2024	0.0450	0.0550	0.0400	0.0450	0.0450	47,365,000
27 May 2024	0.0400	0.0450	0.0400	0.0400	0.0400	506,000
24 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	387,500
23 May 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,246,100
21 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	50,024,400
20 May 2024	0.0400	0.0450	0.0400	0.0450	0.0450	466,500
17 May 2024	0.0400	0.0450	0.0350	0.0400	0.0400	6,794,300
16 May 2024	0.0400	0.0450	0.0400	0.0400	0.0400	2,973,100
15 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	5,231,400
14 May 2024	0.0350	0.0450	0.0350	0.0450	0.0450	55,131,400
13 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	283,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.30-21.50(-0.27%)

AUD/USD0.6671+0.0002(+0.03%)

ASX 2007,750.70-16.80(-0.22%)

OIL82.05+0.51(+0.63%)

GOLD2,336.60-3.00(-0.13%)

Bitcoin AUD94,869.77+3,754.29(+4.12%)

PDZ Holdings Bhd (6254.KL)

ALL ORDS
7,992.30
-21.50(-0.27%)

AUD/USD
0.6671
+0.0002(+0.03%)

ASX 200
7,750.70
-16.80(-0.22%)

OIL
82.05
+0.51(+0.63%)

GOLD
2,336.60
-3.00(-0.13%)

Bitcoin AUD
94,869.77
+3,754.29(+4.12%)