Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.375	0.375	0.355	0.365	0.260	2,060,605
2024-08-19	0.370	0.370	0.350	0.370	0.264	3,221,264
2024-08-16	0.355	0.380	0.355	0.365	0.260	6,969,846
2024-08-15	0.350	0.360	0.345	0.355	0.253	2,363,111
2024-08-14	0.350	0.355	0.335	0.355	0.253	4,308,997
2024-08-13	0.345	0.350	0.335	0.350	0.250	2,666,599
2024-08-12	0.360	0.360	0.345	0.350	0.250	2,530,843
2024-08-09	0.350	0.360	0.350	0.360	0.257	2,740,508
2024-08-08	0.340	0.355	0.335	0.345	0.246	2,938,112
2024-08-07	0.330	0.350	0.320	0.345	0.246	2,595,636
2024-08-06	0.300	0.335	0.295	0.320	0.228	4,994,510
2024-08-05	0.340	0.340	0.295	0.300	0.214	12,763,887
2024-08-02	0.350	0.355	0.340	0.350	0.250	3,642,698
2024-08-01	0.355	0.360	0.350	0.355	0.253	4,573,357
2024-07-31	0.350	0.355	0.340	0.350	0.250	6,369,181
2024-07-30	0.355	0.360	0.350	0.355	0.253	4,620,198
2024-07-29	0.365	0.370	0.355	0.355	0.253	7,225,231
2024-07-26	0.385	0.385	0.355	0.360	0.257	8,909,000
2024-07-25	0.380	0.385	0.375	0.380	0.271	5,987,157
2024-07-24	0.410	0.410	0.380	0.385	0.275	19,468,111
2024-07-23	0.365	0.410	0.360	0.410	0.292	28,672,185
2024-07-22	0.345	0.360	0.340	0.360	0.257	6,259,230
2024-07-19	0.345	0.350	0.340	0.345	0.246	1,851,782
2024-07-18	0.355	0.355	0.340	0.350	0.250	5,108,668
2024-07-17	0.350	0.355	0.345	0.350	0.250	1,915,733
2024-07-16	0.350	0.355	0.345	0.350	0.250	4,567,467
2024-07-15	0.350	0.365	0.350	0.355	0.253	3,488,149
2024-07-12	0.350	0.355	0.345	0.350	0.250	2,871,917
2024-07-11	0.355	0.355	0.350	0.355	0.253	1,213,812
2024-07-10	0.360	0.365	0.350	0.355	0.253	3,162,642
2024-07-09	0.365	0.365	0.355	0.360	0.257	1,445,214
2024-07-05	0.355	0.365	0.355	0.365	0.260	2,462,685
2024-07-04	0.370	0.370	0.350	0.360	0.257	7,771,621
2024-07-03	0.370	0.380	0.360	0.370	0.264	6,184,480
2024-07-02	0.370	0.370	0.360	0.370	0.264	1,893,995
2024-07-01	0.360	0.375	0.355	0.370	0.264	4,722,156
2024-06-28	0.350	0.365	0.345	0.355	0.253	4,057,399
2024-06-27	0.360	0.360	0.340	0.350	0.250	3,701,600
2024-06-26	0.350	0.365	0.350	0.355	0.253	5,258,168
2024-06-25	0.370	0.370	0.340	0.345	0.246	16,230,158
2024-06-24	0.375	0.375	0.360	0.370	0.264	8,760,903
2024-06-21	0.385	0.385	0.365	0.375	0.267	9,024,561
2024-06-20	0.375	0.380	0.370	0.375	0.267	7,502,353
2024-06-19	0.385	0.390	0.375	0.375	0.267	6,389,517
2024-06-18	0.390	0.390	0.375	0.385	0.275	9,202,671
2024-06-14	0.395	0.410	0.380	0.390	0.278	11,518,801
2024-06-13	0.390	0.400	0.390	0.395	0.282	9,032,415
2024-06-12	0.415	0.425	0.385	0.390	0.278	19,468,532
2024-06-11	0.395	0.435	0.390	0.420	0.300	39,935,460
2024-06-10	0.380	0.410	0.375	0.390	0.278	22,631,736
2024-06-07	0.365	0.390	0.360	0.380	0.271	19,998,795
2024-06-06	0.370	0.375	0.360	0.365	0.260	7,754,512
2024-06-05	0.385	0.390	0.360	0.365	0.260	13,942,357
2024-06-04	0.370	0.395	0.370	0.385	0.275	13,851,760
2024-05-31	0.370	0.380	0.365	0.370	0.264	6,312,102
2024-05-30	0.390	0.390	0.365	0.370	0.264	8,087,030
2024-05-29	0.370	0.395	0.350	0.380	0.271	32,627,206
2024-05-28	0.400	0.400	0.370	0.370	0.264	17,496,561
2024-05-27	0.400	0.405	0.380	0.400	0.285	22,060,802
2024-05-24	0.420	0.430	0.395	0.400	0.285	42,452,983

← NewerPage 10 of 21 · 1,209 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.