Parlo Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.010	0.015	0.010	0.010	0.010	228,400
2025-08-18	0.015	0.015	0.010	0.010	0.010	341,000
2025-08-15	0.010	0.015	0.010	0.015	0.015	458,000
2025-08-14	0.015	0.015	0.015	0.015	0.015	499,000
2025-08-13	0.015	0.015	0.015	0.015	0.015	395,000
2025-08-12	0.010	0.015	0.010	0.015	0.015	44,100
2025-08-11	0.010	0.010	0.010	0.010	0.010	15,000
2025-08-08	0.015	0.015	0.015	0.015	0.015	0
2025-08-07	0.015	0.015	0.015	0.015	0.015	237,000
2025-08-06	0.015	0.015	0.015	0.015	0.015	0
2025-08-05	0.015	0.015	0.015	0.015	0.015	10,000
2025-08-04	0.015	0.015	0.015	0.015	0.015	7,646,000
2025-08-01	0.015	0.015	0.015	0.015	0.015	0
2025-07-31	0.015	0.015	0.015	0.015	0.015	0
2025-07-30	0.015	0.015	0.015	0.015	0.015	500,000
2025-07-29	0.020	0.020	0.020	0.020	0.020	0
2025-07-28	0.020	0.020	0.020	0.020	0.020	0
2025-07-25	0.020	0.020	0.020	0.020	0.020	0
2025-07-24	0.015	0.020	0.015	0.020	0.020	55,000
2025-07-23	0.020	0.020	0.020	0.020	0.020	100,000
2025-07-22	0.020	0.020	0.020	0.020	0.020	20,000
2025-07-21	0.020	0.020	0.020	0.020	0.020	0
2025-07-18	0.015	0.020	0.015	0.020	0.020	414,800
2025-07-17	0.015	0.015	0.015	0.015	0.015	200,000
2025-07-16	0.015	0.015	0.015	0.015	0.015	1,101,100
2025-07-15	0.015	0.015	0.015	0.015	0.015	0
2025-07-14	0.010	0.015	0.010	0.015	0.015	124,100
2025-07-11	0.015	0.015	0.015	0.015	0.015	0
2025-07-10	0.015	0.015	0.015	0.015	0.015	0
2025-07-09	0.015	0.015	0.015	0.015	0.015	0
2025-07-08	0.015	0.015	0.015	0.015	0.015	50,000
2025-07-07	0.010	0.015	0.010	0.015	0.015	21,100
2025-07-04	0.015	0.015	0.015	0.015	0.015	150,000
2025-07-03	0.015	0.015	0.015	0.015	0.015	0
2025-07-02	0.015	0.015	0.015	0.015	0.015	0
2025-07-01	0.015	0.015	0.015	0.015	0.015	100,000
2025-06-30	0.015	0.015	0.015	0.015	0.015	200,000
2025-06-26	0.015	0.015	0.015	0.015	0.015	100,000
2025-06-25	0.015	0.015	0.015	0.015	0.015	50,000
2025-06-24	0.015	0.015	0.015	0.015	0.015	0
2025-06-23	0.015	0.015	0.015	0.015	0.015	100,000
2025-06-20	0.015	0.020	0.015	0.015	0.015	1,210,700
2025-06-19	0.020	0.020	0.020	0.020	0.020	117,800
2025-06-18	0.020	0.020	0.020	0.020	0.020	0
2025-06-17	0.020	0.020	0.020	0.020	0.020	0
2025-06-16	0.020	0.020	0.020	0.020	0.020	230,000
2025-06-13	0.020	0.020	0.020	0.020	0.020	0
2025-06-12	0.020	0.020	0.020	0.020	0.020	0
2025-06-11	0.020	0.020	0.020	0.020	0.020	0
2025-06-10	0.025	0.025	0.020	0.020	0.020	5,400
2025-06-09	0.020	0.020	0.020	0.020	0.020	100,000
2025-06-06	0.025	0.025	0.025	0.025	0.025	200
2025-06-05	0.020	0.025	0.020	0.020	0.020	165,500
2025-06-04	0.020	0.020	0.020	0.020	0.020	89,800
2025-06-03	0.020	0.020	0.020	0.020	0.020	61,700
2025-05-30	0.025	0.025	0.020	0.020	0.020	2,515,300
2025-05-29	0.025	0.025	0.025	0.025	0.025	29,500
2025-05-28	0.025	0.025	0.025	0.025	0.025	118,000
2025-05-27	0.025	0.025	0.025	0.025	0.025	30,000
2025-05-26	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 6 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.