Pasukhas Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.020	0.020	0.015	0.020	0.200	63,930
2022-05-24	0.020	0.020	0.020	0.020	0.200	284,350
2022-05-23	0.020	0.020	0.015	0.020	0.200	213,580
2022-05-20	0.020	0.025	0.015	0.020	0.200	254,420
2022-05-19	0.020	0.020	0.015	0.020	0.200	666,020
2022-05-18	0.020	0.025	0.020	0.020	0.200	188,190
2022-05-17	0.020	0.025	0.020	0.025	0.250	519,550
2022-05-13	0.020	0.020	0.015	0.020	0.200	401,680
2022-05-12	0.020	0.025	0.020	0.020	0.200	563,520
2022-05-11	0.020	0.020	0.015	0.020	0.200	134,240
2022-05-10	0.020	0.020	0.020	0.020	0.200	647,820
2022-05-09	0.020	0.020	0.015	0.020	0.200	467,860
2022-05-06	0.020	0.020	0.020	0.020	0.200	404,680
2022-05-05	0.020	0.025	0.020	0.025	0.250	334,080
2022-04-29	0.020	0.025	0.020	0.020	0.200	1,081,000
2022-04-28	0.020	0.025	0.020	0.020	0.200	3,782,160
2022-04-27	0.020	0.020	0.020	0.020	0.200	1,153,670
2022-04-26	0.020	0.020	0.015	0.020	0.200	402,450
2022-04-25	0.020	0.020	0.015	0.020	0.200	1,338,880
2022-04-22	0.020	0.020	0.020	0.020	0.200	1,329,300
2022-04-21	0.020	0.025	0.020	0.020	0.200	3,607,750
2022-04-20	0.020	0.020	0.020	0.020	0.200	4,344,600
2022-04-18	0.020	0.020	0.015	0.020	0.200	1,687,200
2022-04-15	0.020	0.025	0.015	0.020	0.200	1,022,280
2022-04-14	0.020	0.025	0.020	0.020	0.200	484,610
2022-04-13	0.020	0.025	0.020	0.020	0.200	300,300
2022-04-12	0.020	0.025	0.020	0.020	0.200	1,686,430
2022-04-11	0.020	0.025	0.015	0.020	0.200	1,473,110
2022-04-08	0.020	0.025	0.015	0.020	0.200	4,383,840
2022-04-07	0.025	0.025	0.020	0.020	0.200	186,410
2022-04-06	0.020	0.025	0.020	0.025	0.250	110,590
2022-04-05	0.025	0.025	0.020	0.025	0.250	1,291,440
2022-04-04	0.020	0.025	0.015	0.025	0.250	1,912,280
2022-04-01	0.020	0.020	0.020	0.020	0.200	193,830
2022-03-31	0.020	0.020	0.015	0.015	0.150	397,860
2022-03-30	0.020	0.025	0.020	0.020	0.200	5,688,110
2022-03-29	0.025	0.025	0.020	0.020	0.200	4,807,790
2022-03-28	0.025	0.025	0.020	0.025	0.250	242,220
2022-03-25	0.025	0.025	0.020	0.025	0.250	192,510
2022-03-24	0.020	0.025	0.020	0.025	0.250	4,513,450
2022-03-23	0.020	0.025	0.020	0.020	0.200	8,131,591
2022-03-22	0.015	0.025	0.015	0.020	0.200	332,710
2022-03-21	0.020	0.025	0.015	0.015	0.150	403,790
2022-03-18	0.020	0.025	0.020	0.020	0.200	178,600
2022-03-17	0.020	0.025	0.020	0.020	0.200	324,330
2022-03-16	0.020	0.025	0.015	0.020	0.200	5,968,260
2022-03-15	0.020	0.025	0.015	0.020	0.200	7,167,609
2022-03-14	0.020	0.025	0.015	0.020	0.200	508,390
2022-03-11	0.020	0.025	0.020	0.020	0.200	535,570
2022-03-10	0.020	0.025	0.015	0.020	0.200	610,780
2022-03-09	0.020	0.020	0.015	0.020	0.200	2,420,680
2022-03-08	0.015	0.020	0.015	0.020	0.200	2,259,890
2022-03-07	0.020	0.020	0.015	0.015	0.150	181,600
2022-03-04	0.015	0.020	0.015	0.015	0.150	74,450
2022-03-03	0.020	0.020	0.015	0.015	0.150	147,640
2022-03-02	0.015	0.020	0.015	0.020	0.200	183,970
2022-03-01	0.020	0.020	0.015	0.015	0.150	287,280
2022-02-28	0.020	0.025	0.015	0.020	0.200	4,113,130
2022-02-25	0.020	0.020	0.015	0.015	0.150	1,172,230
2022-02-24	0.020	0.020	0.015	0.020	0.200	403,440

← NewerPage 19 of 21 · 1,229 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.