Parlo Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.035	0.035	0.030	0.030	0.030	355,200
2026-10-19	0.040	0.040	0.030	0.035	0.035	1,604,100
2026-10-16	0.035	0.040	0.035	0.040	0.040	859,500
2026-10-15	0.035	0.040	0.035	0.035	0.035	1,250,500
2026-10-14	0.035	0.035	0.035	0.035	0.035	2,365,000
2026-10-13	0.040	0.045	0.040	0.040	0.040	3,139,200
2026-10-12	0.040	0.040	0.035	0.040	0.040	1,924,000
2026-10-09	0.030	0.040	0.030	0.040	0.040	1,608,100
2026-10-08	0.030	0.030	0.030	0.030	0.030	1,544,600
2026-10-07	0.025	0.030	0.025	0.030	0.030	776,900
2026-10-06	0.025	0.025	0.025	0.025	0.025	178,000
2026-10-05	0.030	0.030	0.025	0.025	0.025	610,000
2026-10-02	0.030	0.030	0.025	0.025	0.025	706,700
2026-10-01	0.025	0.025	0.025	0.025	0.025	187,500
2026-09-30	0.025	0.025	0.025	0.025	0.025	0
2026-09-29	0.030	0.030	0.025	0.025	0.025	462,200
2026-09-28	0.025	0.025	0.020	0.025	0.025	2,809,700
2026-09-25	0.030	0.030	0.030	0.030	0.030	200,700
2026-09-24	0.030	0.030	0.030	0.030	0.030	250,000
2026-09-23	0.030	0.030	0.030	0.030	0.030	287,400
2026-09-22	0.025	0.030	0.025	0.025	0.025	110,000
2026-09-21	0.025	0.035	0.025	0.035	0.035	122,100
2026-09-18	0.030	0.030	0.030	0.030	0.030	208,000
2026-09-17	0.030	0.030	0.030	0.030	0.030	173,600
2026-09-16	0.035	0.035	0.035	0.035	0.035	0
2026-09-15	0.035	0.035	0.035	0.035	0.035	100,000
2026-09-14	0.030	0.035	0.025	0.035	0.035	321,600
2026-09-11	0.025	0.035	0.025	0.035	0.035	255,100
2026-09-10	0.030	0.030	0.030	0.030	0.030	479,900
2026-09-09	0.030	0.035	0.030	0.030	0.030	652,000
2026-09-08	0.030	0.035	0.030	0.035	0.035	9,400
2026-09-07	0.030	0.030	0.030	0.030	0.030	238,500
2026-09-04	0.030	0.035	0.030	0.035	0.035	101,400
2026-09-03	0.030	0.035	0.030	0.030	0.030	834,800
2026-09-02	0.035	0.035	0.030	0.030	0.030	134,700
2026-09-01	0.035	0.040	0.035	0.040	0.040	463,900
2026-08-31	0.040	0.040	0.040	0.040	0.040	0
2026-08-28	0.040	0.045	0.035	0.040	0.040	1,651,400
2026-08-27	0.045	0.050	0.040	0.045	0.045	3,903,300
2026-08-26	0.030	0.040	0.030	0.040	0.040	23,306,000
2026-08-25	0.030	0.030	0.030	0.030	0.030	0
2026-08-24	0.030	0.030	0.030	0.030	0.030	131,700
2026-08-21	0.035	0.035	0.035	0.035	0.035	1,000
2026-08-20	0.035	0.035	0.030	0.030	0.030	174,700
2026-08-19	0.035	0.040	0.035	0.035	0.035	2,721,300
2026-08-18	0.035	0.040	0.035	0.035	0.035	5,443,000
2026-08-17	0.030	0.040	0.030	0.035	0.035	4,729,300
2026-08-14	0.030	0.030	0.025	0.030	0.030	300
2026-08-13	0.025	0.025	0.025	0.025	0.025	63,000
2026-08-12	0.025	0.030	0.025	0.030	0.030	130,400
2026-08-11	0.025	0.025	0.025	0.025	0.025	370,000
2026-08-10	0.025	0.025	0.025	0.025	0.025	68,500
2026-08-07	0.025	0.025	0.025	0.025	0.025	56,000
2026-08-06	0.030	0.030	0.030	0.030	0.030	0
2026-08-05	0.030	0.030	0.030	0.030	0.030	0
2026-08-04	0.030	0.030	0.030	0.030	0.030	0
2026-08-03	0.025	0.030	0.025	0.030	0.030	13,100
2026-07-31	0.030	0.030	0.025	0.030	0.030	6,200
2026-07-30	0.025	0.025	0.025	0.025	0.025	3,000
2026-07-29	0.025	0.025	0.025	0.025	0.025	0

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.