Pasukhas Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.020	0.020	0.015	0.015	0.150	7,350
2022-08-19	0.020	0.020	0.015	0.015	0.150	36,200
2022-08-18	0.020	0.020	0.015	0.020	0.200	159,100
2022-08-17	0.015	0.020	0.015	0.020	0.200	14,240
2022-08-16	0.015	0.020	0.015	0.020	0.200	33,520
2022-08-15	0.020	0.020	0.015	0.015	0.150	41,600
2022-08-12	0.020	0.020	0.015	0.020	0.200	271,150
2022-08-11	0.015	0.020	0.015	0.020	0.200	58,160
2022-08-10	0.015	0.020	0.015	0.015	0.150	185,300
2022-08-09	0.015	0.020	0.015	0.020	0.200	38,280
2022-08-08	0.015	0.020	0.015	0.015	0.150	227,700
2022-08-05	0.020	0.020	0.015	0.015	0.150	54,660
2022-08-04	0.015	0.020	0.015	0.020	0.200	106,300
2022-08-02	0.020	0.020	0.015	0.020	0.200	2,250
2022-08-01	0.015	0.020	0.015	0.020	0.200	16,410
2022-07-29	0.020	0.020	0.015	0.015	0.150	235,910
2022-07-28	0.015	0.020	0.015	0.020	0.200	63,130
2022-07-27	0.020	0.020	0.015	0.015	0.150	295,810
2022-07-26	0.015	0.020	0.015	0.020	0.200	38,010
2022-07-25	0.015	0.020	0.015	0.015	0.150	32,210
2022-07-22	0.015	0.020	0.015	0.020	0.200	11,260
2022-07-21	0.015	0.020	0.015	0.020	0.200	78,010
2022-07-20	0.015	0.020	0.015	0.020	0.200	3,050
2022-07-19	0.015	0.020	0.015	0.020	0.200	75,180
2022-07-18	0.015	0.020	0.015	0.015	0.150	3,310
2022-07-15	0.020	0.020	0.015	0.020	0.200	89,990
2022-07-14	0.015	0.020	0.015	0.020	0.200	17,300
2022-07-13	0.015	0.015	0.015	0.015	0.150	24,000
2022-07-12	0.015	0.015	0.015	0.015	0.150	56,700
2022-07-08	0.015	0.020	0.015	0.020	0.200	3,000
2022-07-07	0.015	0.020	0.015	0.020	0.200	40,950
2022-07-06	0.015	0.020	0.015	0.015	0.150	275,000
2022-07-05	0.015	0.020	0.015	0.020	0.200	388,500
2022-07-04	0.015	0.020	0.015	0.015	0.150	490,850
2022-07-01	0.015	0.020	0.015	0.020	0.200	40,570
2022-06-30	0.015	0.015	0.015	0.015	0.150	117,590
2022-06-29	0.020	0.020	0.015	0.015	0.150	17,200
2022-06-28	0.015	0.020	0.015	0.020	0.200	52,660
2022-06-27	0.015	0.020	0.015	0.015	0.150	71,000
2022-06-24	0.020	0.020	0.015	0.020	0.200	41,340
2022-06-23	0.015	0.020	0.015	0.020	0.200	13,130
2022-06-22	0.020	0.020	0.020	0.020	0.200	250
2022-06-21	0.020	0.020	0.015	0.015	0.150	2,880
2022-06-20	0.020	0.020	0.015	0.020	0.200	67,660
2022-06-17	0.015	0.020	0.015	0.020	0.200	14,920
2022-06-16	0.020	0.020	0.015	0.015	0.150	54,550
2022-06-15	0.015	0.020	0.015	0.020	0.200	73,230
2022-06-14	0.020	0.020	0.015	0.015	0.150	74,410
2022-06-13	0.020	0.020	0.015	0.015	0.150	119,930
2022-06-10	0.020	0.020	0.020	0.020	0.200	65,510
2022-06-09	0.020	0.020	0.020	0.020	0.200	205,570
2022-06-08	0.020	0.020	0.015	0.020	0.200	111,440
2022-06-07	0.015	0.020	0.015	0.020	0.200	407,200
2022-06-03	0.020	0.020	0.015	0.020	0.200	145,100
2022-06-02	0.020	0.020	0.020	0.020	0.200	94,540
2022-06-01	0.020	0.020	0.015	0.020	0.200	138,400
2022-05-31	0.020	0.020	0.015	0.020	0.200	418,250
2022-05-30	0.020	0.020	0.020	0.020	0.200	26,890
2022-05-27	0.020	0.020	0.015	0.020	0.200	77,860
2022-05-26	0.020	0.020	0.015	0.020	0.200	113,880

← NewerPage 18 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.