Pasukhas Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.040	0.040	0.040	0.040	0.400	280,440
2021-11-24	0.040	0.045	0.035	0.045	0.450	285,550
2021-11-23	0.045	0.045	0.040	0.040	0.400	847,750
2021-11-22	0.040	0.045	0.035	0.045	0.450	2,593,320
2021-11-19	0.040	0.040	0.035	0.035	0.350	415,060
2021-11-18	0.040	0.040	0.035	0.040	0.400	297,080
2021-11-17	0.040	0.045	0.035	0.040	0.400	1,856,150
2021-11-16	0.045	0.045	0.040	0.040	0.400	243,950
2021-11-15	0.040	0.045	0.040	0.045	0.450	266,540
2021-11-12	0.040	0.045	0.040	0.040	0.400	432,380
2021-11-11	0.045	0.045	0.040	0.040	0.400	112,540
2021-11-10	0.040	0.045	0.040	0.045	0.450	76,880
2021-11-09	0.045	0.045	0.040	0.040	0.400	463,610
2021-11-08	0.045	0.045	0.040	0.045	0.450	109,190
2021-11-05	0.045	0.045	0.040	0.040	0.400	295,760
2021-11-03	0.045	0.045	0.040	0.040	0.400	151,950
2021-11-02	0.045	0.050	0.040	0.045	0.450	1,224,980
2021-11-01	0.045	0.050	0.045	0.045	0.450	2,913,860
2021-10-29	0.050	0.050	0.045	0.045	0.450	551,680
2021-10-28	0.050	0.050	0.045	0.050	0.500	541,150
2021-10-27	0.045	0.050	0.045	0.045	0.450	356,830
2021-10-26	0.050	0.050	0.045	0.050	0.500	373,080
2021-10-25	0.050	0.050	0.045	0.045	0.450	731,020
2021-10-22	0.050	0.050	0.045	0.050	0.500	415,720
2021-10-21	0.050	0.055	0.045	0.050	0.500	1,265,900

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

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.