Parlo Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.030	0.030	0.030	0.030	0
2025-05-22	0.025	0.030	0.025	0.030	0.030	310,000
2025-05-21	0.025	0.025	0.025	0.025	0.025	110,000
2025-05-20	0.025	0.025	0.025	0.025	0.025	1,500
2025-05-19	0.030	0.030	0.030	0.030	0.030	160,000
2025-05-16	0.030	0.035	0.030	0.030	0.030	25,940,400
2025-05-15	0.030	0.030	0.030	0.030	0.030	0
2025-05-14	0.030	0.030	0.030	0.030	0.030	79,000
2025-05-13	0.030	0.030	0.030	0.030	0.030	130,000
2025-05-09	0.035	0.035	0.035	0.035	0.035	0
2025-05-08	0.035	0.035	0.035	0.035	0.035	15,000
2025-05-07	0.030	0.035	0.030	0.035	0.035	120,000
2025-05-06	0.025	0.030	0.025	0.030	0.030	150,000
2025-05-05	0.030	0.030	0.030	0.030	0.030	11,400
2025-05-02	0.030	0.030	0.030	0.030	0.030	0
2025-04-30	0.030	0.030	0.030	0.030	0.030	10,000
2025-04-29	0.030	0.030	0.025	0.025	0.025	69,000
2025-04-28	0.030	0.030	0.030	0.030	0.030	30,000
2025-04-25	0.030	0.030	0.030	0.030	0.030	120,000
2025-04-24	0.030	0.035	0.030	0.035	0.035	25,800
2025-04-23	0.030	0.030	0.030	0.030	0.030	10,000
2025-04-22	0.025	0.030	0.025	0.030	0.030	28,000
2025-04-21	0.035	0.035	0.035	0.035	0.035	5,000
2025-04-18	0.030	0.035	0.030	0.035	0.035	200
2025-04-16	0.030	0.030	0.030	0.030	0.030	5,000
2025-04-15	0.025	0.030	0.025	0.030	0.030	31,000
2025-04-14	0.030	0.030	0.025	0.030	0.030	87,600
2025-04-10	0.030	0.030	0.025	0.030	0.030	623,400
2025-04-08	0.030	0.030	0.030	0.030	0.030	723,000
2025-04-07	0.035	0.035	0.035	0.035	0.035	214,000
2025-04-02	0.040	0.040	0.040	0.040	0.040	5,000
2025-03-28	0.040	0.040	0.040	0.040	0.040	1,000
2025-03-27	0.035	0.035	0.035	0.035	0.035	1,500
2025-03-26	0.035	0.035	0.035	0.035	0.035	35,000
2025-03-25	0.040	0.040	0.040	0.040	0.040	592,300
2025-03-24	0.035	0.040	0.035	0.040	0.040	694,500
2025-03-20	0.030	0.035	0.030	0.035	0.035	6,500
2025-03-19	0.035	0.035	0.030	0.035	0.035	597,200
2025-03-17	0.035	0.035	0.035	0.035	0.035	57,000
2025-03-14	0.035	0.035	0.035	0.035	0.035	30,000
2025-03-12	0.030	0.030	0.030	0.030	0.030	280,600
2025-03-11	0.035	0.035	0.030	0.030	0.030	102,300
2025-03-10	0.030	0.030	0.030	0.030	0.030	67,000
2025-03-07	0.030	0.035	0.030	0.035	0.035	10,000
2025-03-05	0.035	0.035	0.035	0.035	0.035	50,000
2025-03-04	0.035	0.035	0.035	0.035	0.035	70,000
2025-03-03	0.035	0.035	0.035	0.035	0.035	500,200
2025-02-21	0.040	0.040	0.040	0.040	0.040	30,000
2025-02-20	0.035	0.040	0.035	0.040	0.040	843,700
2025-02-19	0.035	0.035	0.030	0.035	0.035	565,700
2025-02-18	0.035	0.035	0.035	0.035	0.035	417,800
2025-02-17	0.035	0.035	0.030	0.030	0.030	204,900
2025-02-14	0.035	0.035	0.035	0.035	0.035	324,500
2025-02-12	0.035	0.035	0.035	0.035	0.035	1,930,800
2025-02-10	0.035	0.035	0.035	0.035	0.035	1,000,000
2025-02-07	0.040	0.045	0.040	0.045	0.045	103,000
2025-02-05	0.045	0.045	0.045	0.045	0.045	3,537,600
2025-02-04	0.045	0.045	0.040	0.040	0.040	149,100
2025-02-03	0.050	0.050	0.045	0.045	0.045	342,500
2025-01-31	0.045	0.050	0.045	0.050	0.050	3,335,300

← NewerPage 7 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.