Pasukhas Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.015	0.020	0.015	0.015	0.150	109,500
2023-02-21	0.015	0.015	0.015	0.015	0.150	9,560
2023-02-20	0.015	0.020	0.015	0.020	0.200	125,000
2023-02-17	0.015	0.020	0.015	0.020	0.200	40,000
2023-02-16	0.020	0.020	0.020	0.020	0.200	31,010
2023-02-15	0.020	0.020	0.015	0.020	0.200	65,700
2023-02-14	0.020	0.020	0.020	0.020	0.200	13,900
2023-02-13	0.020	0.020	0.015	0.020	0.200	6,130
2023-02-10	0.020	0.020	0.015	0.020	0.200	514,800
2023-02-09	0.020	0.025	0.020	0.020	0.200	444,200
2023-02-08	0.020	0.025	0.020	0.025	0.250	298,250
2023-02-07	0.025	0.025	0.020	0.020	0.200	3,040,600
2023-02-03	0.025	0.025	0.020	0.025	0.250	232,520
2023-02-02	0.020	0.025	0.020	0.025	0.250	2,740,060
2023-01-31	0.020	0.020	0.020	0.020	0.200	35,000
2023-01-30	0.015	0.020	0.015	0.020	0.200	133,650
2023-01-27	0.020	0.020	0.015	0.015	0.150	57,350
2023-01-26	0.015	0.015	0.015	0.015	0.150	23,590
2023-01-25	0.020	0.020	0.015	0.015	0.150	163,590
2023-01-20	0.020	0.020	0.015	0.015	0.150	40,320
2023-01-19	0.020	0.020	0.015	0.020	0.200	16,850
2023-01-18	0.020	0.020	0.020	0.020	0.200	4,500
2023-01-17	0.015	0.020	0.015	0.020	0.200	63,450
2023-01-16	0.015	0.020	0.015	0.015	0.150	97,880
2023-01-13	0.020	0.020	0.015	0.015	0.150	125,850
2023-01-12	0.015	0.015	0.015	0.015	0.150	21,800
2023-01-11	0.015	0.015	0.015	0.015	0.150	23,820
2023-01-10	0.020	0.020	0.015	0.015	0.150	13,880
2023-01-09	0.015	0.015	0.015	0.015	0.150	7,390
2023-01-06	0.015	0.020	0.015	0.020	0.200	38,600
2023-01-05	0.015	0.015	0.015	0.015	0.150	5,000
2023-01-04	0.015	0.020	0.015	0.020	0.200	25,500
2023-01-03	0.015	0.020	0.015	0.015	0.150	168,150
2022-12-30	0.020	0.020	0.015	0.015	0.150	64,330
2022-12-29	0.020	0.020	0.015	0.020	0.200	21,830
2022-12-28	0.020	0.020	0.015	0.020	0.200	205,050
2022-12-27	0.015	0.020	0.015	0.015	0.150	67,300
2022-12-23	0.015	0.020	0.015	0.020	0.200	79,810
2022-12-22	0.015	0.020	0.015	0.020	0.200	82,010
2022-12-21	0.015	0.020	0.015	0.020	0.200	65,850
2022-12-20	0.020	0.020	0.020	0.020	0.200	275,100
2022-12-19	0.020	0.025	0.015	0.020	0.200	264,550
2022-12-16	0.020	0.020	0.020	0.020	0.200	409,210
2022-12-15	0.020	0.025	0.020	0.025	0.250	476,730
2022-12-14	0.020	0.025	0.020	0.025	0.250	75,200
2022-12-13	0.020	0.025	0.020	0.025	0.250	1,911,060
2022-12-12	0.020	0.025	0.020	0.025	0.250	100,960
2022-12-09	0.025	0.025	0.020	0.020	0.200	98,050
2022-12-08	0.025	0.025	0.020	0.025	0.250	350,160
2022-12-07	0.020	0.025	0.015	0.025	0.250	3,372,080
2022-12-06	0.020	0.025	0.015	0.020	0.200	7,234,490
2022-12-05	0.020	0.020	0.015	0.020	0.200	32,300
2022-12-02	0.020	0.020	0.015	0.015	0.150	10,300
2022-12-01	0.015	0.020	0.015	0.020	0.200	24,890
2022-11-30	0.015	0.020	0.015	0.020	0.200	34,500
2022-11-29	0.020	0.020	0.020	0.020	0.200	61,200
2022-11-25	0.020	0.020	0.015	0.020	0.200	51,140
2022-11-24	0.015	0.020	0.015	0.020	0.200	443,780
2022-11-23	0.020	0.020	0.015	0.015	0.150	61,850
2022-11-21	0.015	0.020	0.015	0.020	0.200	19,800

← NewerPage 16 of 21 · 1,225 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.