Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.410	0.410	0.405	0.405	0.405	554,300
2026-07-23	0.405	0.415	0.405	0.410	0.410	157,900
2026-07-22	0.415	0.420	0.410	0.410	0.410	520,200
2026-07-21	0.415	0.420	0.410	0.415	0.415	467,000
2026-07-20	0.415	0.420	0.415	0.420	0.420	226,300
2026-07-17	0.405	0.415	0.405	0.415	0.415	313,900
2026-07-16	0.410	0.415	0.405	0.410	0.410	684,400
2026-07-15	0.415	0.420	0.410	0.410	0.410	644,400
2026-07-14	0.410	0.415	0.410	0.415	0.415	365,600
2026-07-13	0.415	0.425	0.415	0.415	0.415	417,200
2026-07-10	0.420	0.420	0.415	0.420	0.420	262,000
2026-07-09	0.415	0.420	0.410	0.420	0.420	315,500
2026-07-08	0.415	0.425	0.410	0.415	0.415	1,504,000
2026-07-07	0.415	0.415	0.410	0.410	0.410	273,000
2026-07-06	0.410	0.415	0.410	0.415	0.415	757,000
2026-07-03	0.405	0.420	0.405	0.410	0.410	467,200
2026-07-02	0.415	0.420	0.405	0.410	0.410	1,144,100
2026-07-01	0.420	0.435	0.415	0.415	0.415	3,384,200
2026-06-30	0.400	0.420	0.400	0.420	0.420	7,056,700
2026-06-29	0.380	0.400	0.380	0.400	0.400	1,930,300
2026-06-26	0.385	0.390	0.380	0.380	0.380	683,600
2026-06-25	0.385	0.390	0.380	0.390	0.390	1,227,300
2026-06-24	0.385	0.390	0.385	0.390	0.390	100,100
2026-06-23	0.395	0.395	0.385	0.385	0.385	1,168,600
2026-06-22	0.380	0.390	0.380	0.390	0.390	499,000
2026-06-19	0.385	0.390	0.380	0.380	0.380	325,500
2026-06-18	0.385	0.390	0.380	0.385	0.385	151,600
2026-06-17	0.385	0.385	0.385	0.385	0.385	0
2026-06-16	0.385	0.390	0.380	0.385	0.385	700,400
2026-06-15	0.390	0.395	0.385	0.385	0.385	1,543,500
2026-06-12	0.385	0.390	0.385	0.390	0.390	494,500
2026-06-11	0.380	0.395	0.380	0.385	0.385	3,694,400
2026-06-10	0.385	0.395	0.370	0.390	0.390	3,092,400
2026-06-09	0.390	0.390	0.375	0.385	0.385	450,300
2026-06-08	0.370	0.385	0.360	0.385	0.385	2,507,000
2026-06-05	0.390	0.390	0.375	0.375	0.375	1,690,200
2026-06-04	0.375	0.395	0.370	0.390	0.390	5,141,600
2026-06-03	0.360	0.380	0.360	0.375	0.375	4,345,500
2026-06-02	0.355	0.355	0.355	0.355	0.355	0
2026-06-01	0.355	0.355	0.355	0.355	0.355	0
2026-05-29	0.345	0.385	0.340	0.355	0.355	3,920,500
2026-05-28	0.350	0.355	0.340	0.350	0.350	1,413,500
2026-05-27	0.350	0.350	0.350	0.350	0.350	0
2026-05-26	0.360	0.360	0.345	0.350	0.350	2,391,800
2026-05-25	0.335	0.355	0.330	0.355	0.355	4,470,400
2026-05-22	0.335	0.335	0.325	0.335	0.335	550,700
2026-05-21	0.330	0.345	0.330	0.335	0.335	1,876,800
2026-05-20	0.325	0.335	0.320	0.330	0.330	1,031,000
2026-05-19	0.315	0.325	0.310	0.320	0.320	545,300
2026-05-18	0.320	0.325	0.315	0.315	0.315	455,300
2026-05-15	0.330	0.330	0.325	0.325	0.325	733,800
2026-05-14	0.335	0.335	0.325	0.330	0.330	384,300
2026-05-13	0.340	0.340	0.330	0.335	0.335	402,200
2026-05-12	0.335	0.340	0.325	0.340	0.340	856,500
2026-05-11	0.335	0.345	0.330	0.340	0.340	1,043,300
2026-05-08	0.340	0.340	0.325	0.335	0.335	908,900
2026-05-07	0.340	0.345	0.335	0.335	0.335	1,958,600
2026-05-06	0.345	0.350	0.340	0.345	0.345	2,768,900
2026-05-05	0.330	0.340	0.325	0.340	0.340	2,948,200
2026-05-04	0.320	0.330	0.320	0.330	0.330	1,123,000

← NewerPage 2 of 21 · 1,208 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.