Padini Holdings Bhd (PDNI)

PDNI
🏛️ Malaysia →
1.98
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.97 1.97 1.96 1.96 10.5K
09:35 1.96 1.96 1.96 1.96 0.1K
09:40 1.96 1.96 1.96 1.96 1.0K
09:45 1.96 1.97 1.96 1.97 1.2K
10:05 1.96 1.96 1.95 1.95 34.3K
10:15 1.95 1.96 1.95 1.96 4.5K
10:40 1.96 1.96 1.95 1.95 11.4K
10:50 1.95 1.95 1.95 1.95 0.4K
11:40 1.96 1.96 1.96 1.96 11.9K
11:50 1.96 1.96 1.95 1.96 27.4K
12:00 1.96 1.96 1.96 1.96 2.0K
12:05 1.96 1.96 1.96 1.96 0.1K
12:10 1.96 1.96 1.96 1.96 0.2K
12:25 1.96 1.96 1.95 1.96 23.1K
14:30 1.96 1.96 1.95 1.95 1.4K
14:35 1.96 1.96 1.95 1.95 21.6K
14:50 1.95 1.95 1.95 1.95 0.1K
14:55 1.95 1.95 1.95 1.95 3.3K
15:00 1.96 1.96 1.95 1.95 0.5K
15:05 1.96 1.96 1.96 1.96 0.1K
15:15 1.95 1.96 1.95 1.96 57.4K
15:20 1.96 1.96 1.96 1.96 10.4K
15:30 1.95 1.95 1.95 1.95 0.3K
15:35 1.96 1.96 1.95 1.95 1.3K
15:40 1.96 1.96 1.96 1.96 2.1K
15:45 1.95 1.96 1.95 1.96 0.5K
15:55 1.96 1.96 1.96 1.96 0.4K
16:00 1.95 1.95 1.95 1.95 0.1K
16:05 1.96 1.96 1.96 1.96 0.5K
16:10 1.97 1.98 1.97 1.97 119.4K
16:15 1.98 1.98 1.97 1.97 3.8K
16:20 1.97 1.98 1.97 1.97 12.9K
16:25 1.98 1.98 1.97 1.97 32.7K
16:30 1.98 1.98 1.97 1.97 11.6K
16:35 1.98 1.99 1.97 1.98 1.7K
16:40 1.98 1.98 1.98 1.98 0.1K
16:55 1.98 1.98 1.98 1.98 9.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.97 1.99 1.95 1.98 0.4M
2025-09-25 1.97 1.98 1.97 1.97 0.0M
2025-09-24 1.98 1.98 1.95 1.97 0.1M
2025-09-23 1.96 1.97 1.96 1.96 0.1M
2025-09-22 1.99 1.99 1.96 1.97 0.0M
2025-09-19 2.00 2.00 1.94 1.99 0.2M
2025-09-18 2.00 2.01 1.99 2.01 0.1M
2025-09-17 1.95 2.01 1.95 2.01 0.6M
2025-09-12 1.93 1.96 1.93 1.95 0.5M
2025-09-11 1.97 1.98 1.95 1.98 0.2M
2025-09-10 2.00 2.00 1.95 1.97 0.7M
2025-09-09 2.00 2.01 1.97 2.00 1.4M
2025-09-08 2.01 2.02 1.95 2.01 2.1M
2025-09-04 1.95 2.01 1.93 2.01 1.3M
2025-09-03 1.87 1.96 1.87 1.95 0.8M
2025-09-02 1.90 1.90 1.82 1.87 1.6M
2025-08-29 1.93 1.93 1.88 1.90 5.9M
2025-08-28 1.98 1.98 1.87 1.93 7.3M
2025-08-27 2.05 2.08 2.05 2.08 1.6M
2025-08-26 2.10 2.10 2.03 2.05 1.7M
2025-08-25 2.10 2.10 2.09 2.10 1.2M
2025-08-22 2.07 2.11 2.07 2.10 0.6M
2025-08-21 2.08 2.09 2.05 2.09 1.2M
2025-08-20 2.08 2.12 2.08 2.10 0.6M
2025-08-19 2.10 2.10 2.07 2.09 0.4M
2025-08-18 2.10 2.12 2.09 2.10 0.6M
2025-08-15 2.09 2.11 2.09 2.10 0.2M
2025-08-14 2.11 2.12 2.07 2.12 0.5M
2025-08-13 2.09 2.11 2.09 2.09 8.3M
2025-08-12 2.04 2.10 2.04 2.09 1.3M
2025-08-11 2.03 2.05 2.02 2.04 1.6M
2025-08-08 2.00 2.02 1.99 2.01 1.3M
2025-08-07 2.01 2.01 1.99 2.00 0.4M
2025-08-06 2.02 2.02 1.99 2.00 0.2M
2025-08-05 2.02 2.02 1.99 2.02 3.3M
2025-08-04 1.99 2.03 1.97 2.00 0.8M
2025-08-01 1.99 2.01 1.97 2.00 0.3M
2025-07-31 1.97 2.00 1.97 1.99 0.1M
2025-07-30 2.00 2.04 1.98 2.00 0.1M
2025-07-29 1.99 2.01 1.98 2.00 0.3M
2025-07-28 1.97 2.02 1.95 1.98 1.4M
2025-07-25 2.00 2.03 1.95 1.97 0.6M
2025-07-24 2.08 2.08 1.99 2.00 1.1M
2025-07-23 1.98 2.11 1.96 2.10 1.7M
2025-07-22 1.95 1.97 1.93 1.96 2.4M
2025-07-21 1.97 1.98 1.91 1.95 0.8M
2025-07-18 2.03 2.03 1.94 1.96 0.7M
2025-07-17 1.98 2.03 1.97 2.00 0.2M
2025-07-16 1.99 2.03 1.96 1.98 0.4M
2025-07-15 2.04 2.04 1.99 1.99 0.6M
2025-07-14 2.05 2.06 2.00 2.00 0.6M
2025-07-11 2.06 2.07 2.04 2.05 0.1M
2025-07-10 2.08 2.08 2.04 2.07 0.1M
2025-07-09 2.04 2.07 2.04 2.07 0.0M
2025-07-08 2.04 2.07 2.03 2.04 0.3M
2025-07-07 2.08 2.08 2.04 2.05 0.1M
2025-07-04 2.10 2.10 2.05 2.08 0.3M
2025-07-03 2.08 2.11 2.08 2.08 0.2M
2025-07-02 2.10 2.10 2.07 2.07 0.1M
2025-07-01 2.12 2.12 2.07 2.07 0.0M
2025-06-30 2.10 2.13 2.05 2.10 0.2M
2025-06-26 2.08 2.10 2.07 2.10 0.4M
2025-06-25 2.05 2.08 2.05 2.07 0.4M
2025-06-24 2.05 2.05 2.04 2.05 0.1M
2025-06-23 2.01 2.05 2.00 2.05 0.1M
2025-06-20 2.07 2.08 2.02 2.02 0.7M
2025-06-19 2.04 2.08 2.02 2.02 0.4M
2025-06-18 2.07 2.07 2.04 2.04 0.7M
2025-06-17 2.05 2.11 2.05 2.07 0.4M
2025-06-16 2.10 2.12 2.04 2.05 0.8M
2025-06-13 2.13 2.13 2.08 2.13 0.1M
2025-06-12 2.13 2.16 2.12 2.13 0.1M
2025-06-11 2.10 2.13 2.10 2.12 0.1M
2025-06-10 2.11 2.13 2.10 2.11 0.3M
2025-06-09 2.13 2.14 2.11 2.11 0.1M
2025-06-06 2.11 2.14 2.09 2.09 0.3M
2025-06-05 2.09 2.14 2.09 2.12 0.3M
2025-06-04 2.08 2.14 2.08 2.09 0.4M
2025-06-03 2.12 2.14 2.10 2.10 0.5M
2025-05-30 2.11 2.19 2.10 2.12 1.9M
2025-05-29 2.03 2.10 2.03 2.06 0.7M
2025-05-28 2.03 2.07 2.03 2.03 0.1M
2025-05-27 2.04 2.08 2.02 2.03 0.1M
2025-05-26 2.07 2.09 2.05 2.05 0.0M
2025-05-23 2.04 2.06 2.03 2.06 0.0M
2025-05-22 1.99 2.06 1.98 2.04 0.4M
2025-05-21 2.02 2.04 2.00 2.00 0.3M
2025-05-20 2.04 2.08 2.01 2.02 0.3M
2025-05-19 2.08 2.09 2.03 2.04 0.2M
2025-05-16 2.11 2.12 2.07 2.08 0.2M
2025-05-15 2.08 2.12 2.08 2.12 0.1M
2025-05-14 2.15 2.15 2.07 2.08 0.5M
2025-05-13 2.15 2.19 2.13 2.15 0.5M
2025-05-09 2.13 2.15 2.10 2.15 0.2M
2025-05-08 2.13 2.13 2.10 2.13 0.1M
2025-05-07 2.07 2.13 2.07 2.13 0.5M
2025-05-06 2.05 2.07 2.05 2.07 0.1M
2025-05-05 2.10 2.11 2.05 2.05 0.4M
2025-05-02 2.09 2.12 2.09 2.12 0.1M
2025-04-30 2.07 2.10 2.07 2.09 0.1M
2025-04-29 2.11 2.11 2.07 2.10 0.1M
2025-04-28 2.10 2.12 2.10 2.12 0.2M
2025-04-25 2.08 2.10 2.05 2.10 0.3M
2025-04-24 2.07 2.08 2.04 2.08 0.0M
2025-04-23 2.04 2.08 2.04 2.08 0.3M
2025-04-22 1.97 2.04 1.97 2.04 0.2M
2025-04-21 2.02 2.02 1.96 1.96 0.7M
2025-04-18 2.05 2.05 2.00 2.01 0.1M
2025-04-17 2.06 2.06 2.02 2.04 0.1M
2025-04-16 2.08 2.08 2.02 2.05 0.1M
2025-04-15 2.05 2.12 2.04 2.08 0.5M
2025-04-14 2.00 2.09 2.00 2.03 0.3M
2025-04-11 1.98 2.02 1.94 2.00 1.0M
2025-04-10 2.05 2.05 1.95 1.98 0.9M
2025-04-09 1.97 1.97 1.90 1.92 0.9M
2025-04-08 1.98 2.02 1.96 1.98 0.4M
2025-04-07 1.97 2.05 1.90 2.02 1.3M
2025-04-04 2.11 2.11 1.95 2.05 0.7M
2025-04-03 2.11 2.15 2.11 2.12 0.2M
2025-04-02 2.15 2.15 2.08 2.12 0.2M
2025-03-28 2.15 2.17 2.10 2.15 0.4M
2025-03-27 2.14 2.14 2.09 2.09 0.4M
2025-03-26 2.19 2.19 2.14 2.14 0.2M
2025-03-25 2.09 2.18 2.09 2.14 0.8M
2025-03-24 2.11 2.13 2.05 2.09 1.0M
2025-03-21 2.05 2.13 2.00 2.13 1.6M
2025-03-20 2.04 2.06 2.03 2.05 0.9M
2025-03-19 2.00 2.05 1.97 2.03 0.8M
2025-03-17 1.93 2.02 1.92 2.00 1.0M
2025-03-14 1.86 1.92 1.85 1.91 0.6M
2025-03-13 1.85 1.92 1.85 1.86 0.6M
2025-03-12 1.85 1.89 1.83 1.85 1.1M
2025-03-11 1.88 1.88 1.83 1.85 0.6M
2025-03-10 1.90 1.94 1.88 1.92 0.6M
2025-03-07 1.85 1.93 1.82 1.87 2.0M
2025-03-06 1.87 1.87 1.83 1.85 1.2M
2025-03-05 1.87 1.89 1.83 1.85 0.9M
2025-03-04 1.85 1.87 1.80 1.86 1.4M
2025-03-03 1.75 1.86 1.74 1.85 5.1M
2025-02-28 1.91 1.97 1.69 1.69 16.4M
2025-02-27 1.78 1.97 1.78 1.91 1.2M
2025-02-26 1.71 1.77 1.70 1.77 3.8M
2025-02-25 1.75 1.75 1.60 1.61 2.3M
2025-02-24 1.74 1.78 1.73 1.75 1.0M
2025-02-21 1.80 1.80 1.73 1.73 1.5M
2025-02-20 1.88 1.89 1.72 1.73 2.6M
2025-02-19 1.94 1.95 1.88 1.88 0.3M
2025-02-18 1.96 1.96 1.94 1.94 0.1M
2025-02-17 1.96 1.96 1.95 1.96 0.2M
2025-02-14 1.98 1.99 1.96 1.96 0.2M
2025-02-13 1.99 2.00 1.98 1.98 0.4M
2025-02-12 2.00 2.00 1.99 1.99 0.0M
2025-02-10 1.99 2.01 1.99 2.00 0.1M
2025-02-07 2.00 2.00 1.98 1.99 0.1M
2025-02-06 1.99 2.00 1.98 2.00 0.1M
2025-02-05 1.98 2.00 1.98 1.98 0.2M
2025-02-04 2.00 2.00 1.98 1.98 0.2M
2025-02-03 1.99 2.02 1.99 2.02 0.0M
2025-01-31 2.04 2.04 1.99 1.99 0.2M
2025-01-28 2.05 2.05 2.00 2.01 0.1M
2025-01-27 2.05 2.05 2.03 2.05 0.2M
2025-01-24 2.02 2.05 2.00 2.05 0.4M
2025-01-23 2.05 2.05 2.01 2.02 0.1M
2025-01-22 2.05 2.05 2.04 2.05 0.2M
2025-01-21 2.05 2.05 2.01 2.02 0.2M
2025-01-20 2.05 2.05 2.03 2.04 0.1M
2025-01-17 2.01 2.04 2.01 2.02 0.2M
2025-01-16 2.06 2.06 2.00 2.01 0.4M
2025-01-15 2.10 2.10 2.07 2.07 0.5M
2025-01-14 2.14 2.15 2.12 2.12 0.3M
2025-01-13 2.18 2.18 2.13 2.13 0.5M
2025-01-10 2.19 2.19 2.17 2.18 0.1M
2025-01-09 2.20 2.20 2.15 2.15 0.5M
2025-01-08 2.18 2.18 2.16 2.18 0.1M
2025-01-07 2.19 2.19 2.16 2.17 0.4M
2025-01-06 2.20 2.20 2.19 2.19 0.2M
2025-01-03 2.19 2.21 2.19 2.20 1.3M
2025-01-02 2.20 2.20 2.19 2.20 0.1M