Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.375	0.380	0.375	0.375	0.267	2,099,733
2025-11-07	0.380	0.380	0.375	0.380	0.271	910,184
2025-11-06	0.375	0.380	0.375	0.380	0.271	2,076,873
2025-11-05	0.375	0.375	0.375	0.375	0.267	1,237,934
2025-11-04	0.375	0.380	0.375	0.380	0.271	1,783,904
2025-11-03	0.375	0.380	0.375	0.380	0.271	417,086
2025-10-31	0.380	0.380	0.370	0.375	0.267	414,141
2025-10-30	0.375	0.380	0.375	0.380	0.271	230,000
2025-10-29	0.375	0.380	0.375	0.375	0.267	307,695
2025-10-28	0.375	0.380	0.375	0.380	0.271	358,604
2025-10-27	0.375	0.380	0.375	0.375	0.267	314,567
2025-10-24	0.375	0.375	0.375	0.375	0.267	676,257
2025-10-23	0.375	0.375	0.370	0.375	0.267	271,512
2025-10-22	0.380	0.380	0.375	0.375	0.267	488,610
2025-10-21	0.375	0.380	0.375	0.380	0.271	416,244
2025-10-17	0.380	0.380	0.375	0.375	0.267	2,667,020
2025-10-16	0.375	0.380	0.375	0.380	0.271	531,104
2025-10-15	0.375	0.380	0.375	0.375	0.267	1,317,172
2025-10-14	0.380	0.380	0.375	0.375	0.267	2,749,764
2025-10-13	0.370	0.380	0.370	0.375	0.267	2,101,556
2025-10-10	0.370	0.375	0.370	0.375	0.267	1,146,354
2025-10-09	0.375	0.375	0.370	0.370	0.264	248,933
2025-10-08	0.370	0.375	0.370	0.375	0.267	229,439
2025-10-07	0.375	0.375	0.370	0.370	0.264	806,263
2025-10-06	0.370	0.375	0.370	0.375	0.267	2,281,910
2025-10-03	0.370	0.375	0.365	0.370	0.264	2,061,727
2025-10-02	0.380	0.380	0.370	0.370	0.264	1,044,117
2025-10-01	0.375	0.380	0.375	0.375	0.267	823,793
2025-09-30	0.375	0.380	0.370	0.375	0.267	1,000,360
2025-09-29	0.370	0.375	0.370	0.375	0.267	1,182,537
2025-09-26	0.370	0.375	0.365	0.370	0.264	1,151,964
2025-09-25	0.370	0.375	0.365	0.370	0.264	1,395,849
2025-09-24	0.375	0.375	0.370	0.370	0.264	1,062,068
2025-09-23	0.370	0.380	0.365	0.375	0.267	3,982,369
2025-09-22	0.365	0.375	0.360	0.370	0.264	3,639,192
2025-09-19	0.355	0.370	0.355	0.365	0.260	2,758,880
2025-09-18	0.355	0.360	0.355	0.360	0.257	14,305
2025-09-17	0.355	0.360	0.355	0.355	0.253	1,112,836
2025-09-12	0.360	0.360	0.355	0.360	0.257	156,512
2025-09-11	0.360	0.360	0.360	0.360	0.257	100,415
2025-09-10	0.360	0.360	0.360	0.360	0.257	137,299
2025-09-09	0.360	0.365	0.360	0.365	0.260	24,262
2025-09-08	0.355	0.365	0.355	0.360	0.257	490,153
2025-09-04	0.360	0.360	0.355	0.360	0.257	750,726
2025-09-03	0.360	0.365	0.355	0.360	0.257	484,824
2025-09-02	0.375	0.375	0.360	0.360	0.257	695,891
2025-08-29	0.360	0.375	0.360	0.375	0.267	1,516,178
2025-08-28	0.360	0.360	0.355	0.360	0.257	444,994
2025-08-27	0.355	0.360	0.350	0.360	0.257	1,094,184
2025-08-26	0.355	0.360	0.355	0.360	0.257	257,768
2025-08-25	0.360	0.360	0.360	0.360	0.257	145,994
2025-08-22	0.355	0.360	0.355	0.360	0.257	300,403
2025-08-21	0.360	0.360	0.355	0.360	0.257	25,104
2025-08-20	0.360	0.365	0.360	0.365	0.260	321,159
2025-08-19	0.355	0.360	0.350	0.360	0.257	1,502,995
2025-08-18	0.360	0.360	0.355	0.360	0.257	100,976
2025-08-14	0.360	0.365	0.355	0.360	0.257	130,287
2025-08-13	0.365	0.365	0.355	0.360	0.257	275,720
2025-08-12	0.360	0.365	0.360	0.365	0.260	159,598
2025-08-11	0.360	0.360	0.360	0.360	0.257	160,720

← NewerPage 5 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.