Pasukhas Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.020	0.020	0.020	0.020	0.200	1,219,540
2022-02-22	0.025	0.025	0.015	0.020	0.200	3,820,580
2022-02-21	0.020	0.025	0.020	0.020	0.200	710,320
2022-02-18	0.020	0.025	0.020	0.020	0.200	219,130
2022-02-17	0.020	0.025	0.020	0.025	0.250	3,160,550
2022-02-16	0.020	0.025	0.020	0.020	0.200	334,310
2022-02-15	0.025	0.025	0.015	0.020	0.200	6,058,220
2022-02-14	0.020	0.025	0.020	0.025	0.250	198,850
2022-02-11	0.020	0.025	0.020	0.025	0.250	456,690
2022-02-10	0.025	0.025	0.020	0.020	0.200	273,630
2022-02-09	0.020	0.025	0.020	0.025	0.250	556,960
2022-02-08	0.020	0.025	0.020	0.020	0.200	2,303,960
2022-02-07	0.025	0.025	0.020	0.020	0.200	728,430
2022-02-04	0.020	0.025	0.020	0.020	0.200	957,720
2022-02-03	0.020	0.025	0.020	0.020	0.200	1,002,870
2022-01-31	0.025	0.025	0.020	0.020	0.200	687,670
2022-01-28	0.020	0.025	0.020	0.020	0.200	669,890
2022-01-27	0.025	0.025	0.020	0.020	0.200	126,620
2022-01-26	0.025	0.025	0.020	0.025	0.250	243,200
2022-01-25	0.020	0.025	0.020	0.025	0.250	92,700
2022-01-24	0.025	0.025	0.020	0.025	0.250	164,740
2022-01-21	0.020	0.025	0.020	0.025	0.250	337,240
2022-01-20	0.025	0.025	0.020	0.025	0.250	157,660
2022-01-19	0.025	0.025	0.020	0.025	0.250	416,610
2022-01-17	0.020	0.025	0.020	0.025	0.250	491,370
2022-01-14	0.025	0.025	0.020	0.020	0.200	428,060
2022-01-13	0.025	0.030	0.020	0.025	0.250	4,237,450
2022-01-12	0.025	0.030	0.025	0.025	0.250	1,537,510
2022-01-11	0.030	0.030	0.025	0.025	0.250	4,126,600
2022-01-10	0.025	0.030	0.025	0.030	0.300	4,816,260
2022-01-07	0.025	0.030	0.020	0.025	0.250	8,317,840
2022-01-06	0.025	0.030	0.020	0.025	0.250	7,909,420
2022-01-05	0.025	0.030	0.020	0.025	0.250	10,125,700
2022-01-04	0.025	0.030	0.020	0.025	0.250	6,789,080
2022-01-03	0.025	0.030	0.020	0.030	0.300	3,335,140
2021-12-31	0.025	0.025	0.020	0.025	0.250	1,506,470
2021-12-30	0.025	0.025	0.020	0.025	0.250	327,600
2021-12-29	0.020	0.025	0.020	0.025	0.250	1,790,800
2021-12-28	0.020	0.025	0.015	0.020	0.200	2,795,680
2021-12-27	0.020	0.025	0.020	0.020	0.200	3,244,760
2021-12-24	0.020	0.025	0.020	0.020	0.200	4,062,520
2021-12-23	0.020	0.025	0.015	0.020	0.200	3,212,990
2021-12-22	0.020	0.025	0.015	0.020	0.200	9,252,049
2021-12-21	0.020	0.025	0.015	0.020	0.200	5,868,140
2021-12-20	0.025	0.025	0.015	0.020	0.200	10,699,330
2021-12-17	0.025	0.030	0.020	0.025	0.250	2,370,680
2021-12-16	0.025	0.030	0.020	0.025	0.250	5,586,430
2021-12-15	0.035	0.035	0.020	0.025	0.250	12,845,000
2021-12-14	0.030	0.035	0.030	0.035	0.350	96,050
2021-12-13	0.035	0.035	0.030	0.030	0.300	238,610
2021-12-10	0.035	0.040	0.030	0.035	0.350	3,067,970
2021-12-09	0.035	0.040	0.035	0.035	0.350	197,780
2021-12-08	0.035	0.040	0.035	0.035	0.350	152,990
2021-12-07	0.035	0.040	0.035	0.040	0.400	288,750
2021-12-06	0.035	0.040	0.035	0.040	0.400	270,680
2021-12-02	0.035	0.040	0.035	0.040	0.400	56,070
2021-12-01	0.035	0.040	0.035	0.035	0.350	53,830
2021-11-30	0.035	0.040	0.035	0.040	0.400	89,330
2021-11-29	0.035	0.040	0.035	0.040	0.400	395,800
2021-11-26	0.040	0.040	0.035	0.040	0.400	130,200

← NewerPage 20 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.