Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.320	0.320	0.320	0.320	0.320	0
2026-04-30	0.315	0.325	0.315	0.320	0.320	1,030,000
2026-04-29	0.320	0.320	0.315	0.315	0.315	303,400
2026-04-28	0.325	0.325	0.315	0.320	0.320	399,200
2026-04-27	0.310	0.325	0.310	0.325	0.325	670,900
2026-04-24	0.315	0.315	0.305	0.305	0.305	2,169,800
2026-04-23	0.325	0.325	0.310	0.315	0.315	1,934,100
2026-04-22	0.325	0.325	0.320	0.320	0.320	331,500
2026-04-21	0.315	0.335	0.315	0.325	0.325	3,623,000
2026-04-20	0.300	0.310	0.295	0.310	0.310	1,351,000
2026-04-17	0.300	0.300	0.295	0.295	0.295	433,400
2026-04-16	0.295	0.305	0.295	0.300	0.300	256,300
2026-04-15	0.300	0.300	0.295	0.295	0.295	1,038,700
2026-04-14	0.290	0.300	0.290	0.295	0.295	742,200
2026-04-13	0.295	0.295	0.290	0.290	0.290	976,400
2026-04-10	0.295	0.295	0.290	0.295	0.295	173,200
2026-04-09	0.295	0.295	0.290	0.295	0.295	403,800
2026-04-08	0.295	0.295	0.290	0.290	0.290	538,200
2026-04-07	0.290	0.290	0.290	0.290	0.290	66,700
2026-04-06	0.290	0.295	0.290	0.290	0.290	304,600
2026-04-03	0.290	0.290	0.285	0.290	0.290	277,800
2026-04-02	0.285	0.290	0.280	0.285	0.285	407,200
2026-04-01	0.285	0.290	0.280	0.285	0.285	664,300
2026-03-31	0.280	0.290	0.280	0.280	0.280	1,680,900
2026-03-30	0.295	0.295	0.280	0.280	0.280	1,497,500
2026-03-27	0.295	0.300	0.295	0.295	0.295	985,600
2026-03-26	0.300	0.300	0.290	0.300	0.300	1,231,700
2026-03-25	0.300	0.300	0.295	0.300	0.300	418,900
2026-03-24	0.300	0.300	0.290	0.300	0.300	2,171,700
2026-03-20	0.300	0.300	0.300	0.300	0.300	0
2026-03-19	0.295	0.300	0.295	0.300	0.300	1,107,700
2026-03-18	0.300	0.300	0.290	0.300	0.300	1,533,000
2026-03-17	0.310	0.310	0.295	0.300	0.300	1,953,300
2026-03-16	0.310	0.315	0.305	0.310	0.310	448,700
2026-03-13	0.300	0.310	0.295	0.310	0.310	280,100
2026-03-12	0.300	0.305	0.285	0.305	0.305	697,100
2026-03-11	0.300	0.305	0.295	0.305	0.305	354,000
2026-03-10	0.290	0.310	0.285	0.300	0.300	2,625,000
2026-03-09	0.300	0.305	0.270	0.275	0.275	5,208,300
2026-03-06	0.315	0.315	0.300	0.305	0.305	1,990,200
2026-03-05	0.320	0.325	0.305	0.315	0.315	2,381,700
2026-03-04	0.320	0.320	0.310	0.315	0.315	1,058,900
2026-03-03	0.305	0.330	0.300	0.325	0.325	3,171,300
2026-03-02	0.310	0.310	0.295	0.305	0.305	7,026,700
2026-02-27	0.310	0.315	0.295	0.310	0.310	2,298,600
2026-02-26	0.320	0.320	0.310	0.315	0.315	1,957,900
2026-02-25	0.320	0.330	0.315	0.320	0.320	1,714,700
2026-02-24	0.325	0.325	0.310	0.320	0.320	1,895,600
2026-02-23	0.335	0.340	0.325	0.330	0.330	3,220,000
2026-02-20	0.335	0.340	0.325	0.330	0.330	4,108,500
2026-02-19	0.305	0.335	0.305	0.335	0.335	7,615,300
2026-02-16	0.285	0.305	0.285	0.300	0.300	5,203,300
2026-02-13	0.275	0.285	0.270	0.285	0.285	3,324,500
2026-02-12	0.275	0.275	0.270	0.275	0.275	285,200
2026-02-11	0.275	0.275	0.270	0.275	0.275	519,900
2026-02-10	0.260	0.275	0.260	0.275	0.275	994,600
2026-02-09	0.255	0.260	0.255	0.255	0.255	710,500
2026-02-06	0.250	0.255	0.245	0.255	0.255	1,089,200
2026-02-05	0.260	0.260	0.245	0.255	0.255	3,231,700
2026-02-04	0.265	0.265	0.255	0.260	0.260	376,200

← NewerPage 3 of 21 · 1,206 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.