Pasukhas Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.015	0.020	0.015	0.020	0.200	19,800
2022-11-17	0.015	0.020	0.015	0.020	0.200	36,990
2022-11-16	0.015	0.015	0.015	0.015	0.150	39,960
2022-11-15	0.015	0.020	0.015	0.015	0.150	62,300
2022-11-14	0.015	0.015	0.015	0.015	0.150	21,050
2022-11-11	0.020	0.020	0.015	0.015	0.150	16,390
2022-11-10	0.015	0.020	0.015	0.020	0.200	62,190
2022-11-09	0.015	0.015	0.015	0.015	0.150	34,560
2022-11-08	0.015	0.020	0.015	0.015	0.150	106,610
2022-11-07	0.015	0.020	0.015	0.020	0.200	76,760
2022-11-04	0.015	0.020	0.015	0.015	0.150	67,230
2022-11-03	0.015	0.020	0.015	0.020	0.200	31,350
2022-11-02	0.015	0.015	0.015	0.015	0.150	12,580
2022-11-01	0.015	0.020	0.015	0.020	0.200	88,810
2022-10-31	0.020	0.020	0.015	0.015	0.150	40,260
2022-10-28	0.015	0.020	0.015	0.020	0.200	67,010
2022-10-27	0.015	0.020	0.015	0.020	0.200	176,670
2022-10-26	0.020	0.020	0.015	0.020	0.200	111,260
2022-10-25	0.015	0.015	0.015	0.015	0.150	39,560
2022-10-21	0.015	0.015	0.015	0.015	0.150	8,500
2022-10-20	0.015	0.020	0.015	0.020	0.200	14,170
2022-10-19	0.020	0.020	0.015	0.015	0.150	62,390
2022-10-18	0.010	0.020	0.010	0.020	0.200	122,600
2022-10-17	0.015	0.020	0.015	0.015	0.150	123,700
2022-10-14	0.015	0.020	0.010	0.020	0.200	96,500
2022-10-13	0.015	0.015	0.015	0.015	0.150	22,440
2022-10-12	0.015	0.015	0.015	0.015	0.150	69,310
2022-10-11	0.015	0.015	0.015	0.015	0.150	64,050
2022-10-07	0.015	0.015	0.015	0.015	0.150	180,000
2022-10-06	0.015	0.020	0.015	0.020	0.200	115,010
2022-10-05	0.015	0.015	0.015	0.015	0.150	50,100
2022-10-04	0.015	0.020	0.015	0.015	0.150	55,720
2022-10-03	0.015	0.020	0.015	0.020	0.200	152,220
2022-09-30	0.015	0.020	0.015	0.020	0.200	49,210
2022-09-29	0.015	0.015	0.015	0.015	0.150	127,940
2022-09-28	0.015	0.015	0.015	0.015	0.150	91,400
2022-09-27	0.015	0.020	0.015	0.020	0.200	30,850
2022-09-26	0.015	0.015	0.015	0.015	0.150	191,700
2022-09-23	0.020	0.020	0.015	0.020	0.200	88,000
2022-09-22	0.015	0.020	0.015	0.020	0.200	33,780
2022-09-21	0.015	0.015	0.015	0.015	0.150	114,500
2022-09-20	0.015	0.015	0.015	0.015	0.150	31,000
2022-09-19	0.015	0.015	0.015	0.015	0.150	205,990
2022-09-15	0.015	0.015	0.015	0.015	0.150	266,940
2022-09-14	0.015	0.020	0.015	0.020	0.200	468,830
2022-09-13	0.015	0.020	0.015	0.015	0.150	4,520,990
2022-09-12	0.015	0.015	0.015	0.015	0.150	64,700
2022-09-09	0.015	0.015	0.015	0.015	0.150	51,860
2022-09-08	0.015	0.015	0.015	0.015	0.150	65,160
2022-09-07	0.020	0.020	0.015	0.015	0.150	127,400
2022-09-06	0.015	0.020	0.015	0.020	0.200	103,300
2022-09-05	0.015	0.020	0.015	0.015	0.150	75,630
2022-09-02	0.015	0.020	0.015	0.015	0.150	222,250
2022-09-01	0.015	0.020	0.015	0.015	0.150	363,730
2022-08-30	0.015	0.020	0.015	0.020	0.200	49,830
2022-08-29	0.020	0.020	0.015	0.015	0.150	145,700
2022-08-26	0.015	0.020	0.015	0.015	0.150	153,400
2022-08-25	0.020	0.020	0.015	0.015	0.150	26,000
2022-08-24	0.015	0.020	0.015	0.015	0.150	7,860
2022-08-23	0.015	0.020	0.015	0.020	0.200	11,230

← NewerPage 17 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.