Parlo Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.040	0.040	0.040	0.040	0.040	54,900
2026-02-04	0.040	0.040	0.040	0.040	0.040	0
2026-02-03	0.035	0.040	0.035	0.040	0.040	612,000
2026-01-30	0.040	0.045	0.035	0.040	0.040	302,100
2026-01-29	0.040	0.045	0.040	0.045	0.045	11,800
2026-01-28	0.040	0.040	0.040	0.040	0.040	991,600
2026-01-27	0.050	0.050	0.040	0.045	0.045	491,000
2026-01-26	0.040	0.050	0.040	0.050	0.050	1,434,400
2026-01-23	0.045	0.045	0.040	0.045	0.045	51,700
2026-01-22	0.045	0.045	0.040	0.040	0.040	151,000
2026-01-21	0.040	0.045	0.040	0.045	0.045	510,600
2026-01-20	0.040	0.040	0.040	0.040	0.040	87,400
2026-01-19	0.045	0.045	0.045	0.045	0.045	30,000
2026-01-16	0.045	0.050	0.040	0.045	0.045	849,100
2026-01-15	0.045	0.045	0.040	0.045	0.045	223,000
2026-01-14	0.045	0.050	0.040	0.045	0.045	2,019,100
2026-01-13	0.040	0.045	0.040	0.045	0.045	364,700
2026-01-12	0.045	0.045	0.035	0.040	0.040	131,500
2026-01-09	0.040	0.050	0.040	0.045	0.045	3,838,100
2026-01-08	0.040	0.040	0.035	0.035	0.035	144,600
2026-01-07	0.040	0.040	0.040	0.040	0.040	4,000
2026-01-06	0.040	0.040	0.040	0.040	0.040	111,100
2026-01-05	0.040	0.040	0.040	0.040	0.040	0
2026-01-02	0.040	0.040	0.035	0.040	0.040	50,300
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.035	0.040	0.035	0.035	0.035	580,100
2025-12-30	0.035	0.040	0.035	0.040	0.040	20,200
2025-12-29	0.045	0.045	0.035	0.040	0.040	1,023,900
2025-12-26	0.045	0.045	0.045	0.045	0.045	0
2025-12-25	0.045	0.045	0.045	0.045	0.045	0
2025-12-24	0.045	0.045	0.040	0.045	0.045	1,200
2025-12-23	0.040	0.040	0.035	0.040	0.040	265,000
2025-12-22	0.040	0.045	0.040	0.045	0.045	145,800
2025-12-19	0.040	0.045	0.040	0.045	0.045	96,800
2025-12-18	0.040	0.040	0.035	0.040	0.040	189,000
2025-12-17	0.040	0.045	0.040	0.040	0.040	2,170,800
2025-12-16	0.035	0.040	0.035	0.040	0.040	33,000
2025-12-15	0.035	0.040	0.035	0.040	0.040	410,100
2025-12-12	0.040	0.040	0.035	0.035	0.035	18,000
2025-12-11	0.040	0.040	0.035	0.040	0.040	105,300
2025-12-10	0.035	0.040	0.035	0.040	0.040	45,800
2025-12-09	0.040	0.040	0.035	0.040	0.040	220,300
2025-12-08	0.040	0.040	0.035	0.040	0.040	215,500
2025-12-05	0.040	0.040	0.035	0.040	0.040	185,400
2025-12-04	0.040	0.040	0.035	0.040	0.040	16,200
2025-12-03	0.035	0.040	0.035	0.040	0.040	380,700
2025-12-02	0.040	0.040	0.035	0.035	0.035	806,400
2025-12-01	0.035	0.040	0.035	0.040	0.040	12,200
2025-11-28	0.035	0.040	0.035	0.040	0.040	182,200
2025-11-27	0.040	0.040	0.035	0.040	0.040	294,700
2025-11-26	0.030	0.045	0.030	0.045	0.045	1,395,200
2025-11-25	0.035	0.040	0.035	0.035	0.035	80,300
2025-11-24	0.040	0.040	0.035	0.040	0.040	324,800
2025-11-21	0.040	0.040	0.035	0.035	0.035	303,900
2025-11-20	0.030	0.040	0.025	0.040	0.040	1,738,100
2025-11-19	0.025	0.030	0.025	0.030	0.030	90,100
2025-11-18	0.020	0.025	0.020	0.025	0.025	150,100
2025-11-17	0.025	0.025	0.020	0.020	0.020	20,100
2025-11-14	0.025	0.025	0.025	0.025	0.025	43,800
2025-11-13	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 4 of 5 · 257 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.