Parlo Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.025	0.025	0.025	0.025	0.025	50,000
2025-11-11	0.025	0.025	0.025	0.025	0.025	154,500
2025-11-10	0.025	0.025	0.025	0.025	0.025	66,000
2025-11-07	0.025	0.025	0.025	0.025	0.025	160,000
2025-11-06	0.025	0.025	0.025	0.025	0.025	639,000
2025-11-05	0.030	0.030	0.025	0.030	0.030	32,100
2025-11-04	0.025	0.030	0.025	0.030	0.030	250,000
2025-11-03	0.030	0.035	0.025	0.025	0.025	2,876,900
2025-10-31	0.035	0.035	0.035	0.035	0.035	1,296,200
2025-10-30	0.040	0.040	0.040	0.040	0.040	0
2025-10-29	0.035	0.040	0.035	0.040	0.040	1,288,400
2025-10-28	0.040	0.045	0.035	0.040	0.040	315,100
2025-10-27	0.035	0.045	0.035	0.045	0.045	486,200
2025-10-24	0.040	0.040	0.035	0.040	0.040	267,100
2025-10-23	0.040	0.040	0.040	0.040	0.040	348,000
2025-10-22	0.045	0.050	0.040	0.045	0.045	1,416,400
2025-10-21	0.040	0.045	0.040	0.045	0.045	147,000
2025-10-17	0.045	0.045	0.040	0.040	0.040	590,500
2025-10-16	0.050	0.050	0.045	0.050	0.050	288,000
2025-10-15	0.045	0.050	0.045	0.050	0.050	1,962,500
2025-10-14	0.045	0.050	0.045	0.045	0.045	2,454,700
2025-10-13	0.050	0.050	0.040	0.050	0.050	1,431,400
2025-10-10	0.050	0.055	0.050	0.055	0.055	1,465,000
2025-10-09	0.035	0.060	0.035	0.055	0.055	18,767,800
2025-10-08	0.035	0.035	0.035	0.035	0.035	1,030,000
2025-10-07	0.035	0.040	0.035	0.040	0.040	140,100
2025-10-06	0.035	0.040	0.035	0.035	0.035	534,200
2025-10-03	0.035	0.040	0.035	0.035	0.035	1,308,600
2025-10-02	0.035	0.040	0.035	0.035	0.035	1,974,100
2025-10-01	0.035	0.040	0.035	0.035	0.035	1,628,700
2025-09-30	0.045	0.050	0.035	0.040	0.040	7,633,800
2025-09-29	0.020	0.050	0.020	0.045	0.045	14,939,300
2025-09-26	0.020	0.020	0.020	0.020	0.020	466,900
2025-09-25	0.020	0.020	0.020	0.020	0.020	15,500
2025-09-24	0.020	0.020	0.020	0.020	0.020	50,000
2025-09-23	0.020	0.020	0.020	0.020	0.020	39,500
2025-09-22	0.020	0.020	0.020	0.020	0.020	0
2025-09-19	0.020	0.020	0.015	0.020	0.020	285,000
2025-09-18	0.020	0.020	0.015	0.020	0.020	130,600
2025-09-17	0.015	0.015	0.015	0.015	0.015	200
2025-09-16	0.015	0.015	0.015	0.015	0.015	0
2025-09-15	0.015	0.015	0.015	0.015	0.015	0
2025-09-12	0.015	0.015	0.015	0.015	0.015	0
2025-09-11	0.015	0.015	0.015	0.015	0.015	34,900
2025-09-10	0.015	0.015	0.015	0.015	0.015	0
2025-09-09	0.015	0.015	0.015	0.015	0.015	15,000
2025-09-08	0.015	0.015	0.015	0.015	0.015	182,000
2025-09-05	0.015	0.015	0.015	0.015	0.015	0
2025-09-04	0.015	0.015	0.015	0.015	0.015	508,000
2025-09-03	0.015	0.015	0.015	0.015	0.015	136,000
2025-09-02	0.015	0.015	0.015	0.015	0.015	45,600
2025-09-01	0.015	0.015	0.015	0.015	0.015	0
2025-08-29	0.015	0.015	0.015	0.015	0.015	1,200
2025-08-28	0.015	0.020	0.015	0.020	0.020	70,100
2025-08-27	0.015	0.015	0.015	0.015	0.015	150,000
2025-08-26	0.015	0.020	0.015	0.015	0.015	25,700
2025-08-25	0.020	0.020	0.015	0.015	0.015	3,423,500
2025-08-22	0.020	0.020	0.015	0.020	0.020	14,400
2025-08-21	0.015	0.020	0.010	0.015	0.015	3,943,900
2025-08-20	0.010	0.010	0.010	0.010	0.010	920,000

← NewerPage 5 of 20 · 1,186 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.