Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.355	0.365	0.355	0.365	0.260	46,140
2025-08-07	0.360	0.360	0.355	0.360	0.257	138,140
2025-08-06	0.360	0.365	0.360	0.365	0.260	96,488
2025-08-05	0.360	0.365	0.355	0.365	0.260	106,445
2025-08-04	0.360	0.365	0.360	0.365	0.260	61,427
2025-08-01	0.360	0.365	0.360	0.365	0.260	159,177
2025-07-31	0.360	0.365	0.350	0.360	0.257	1,434,556
2025-07-30	0.360	0.365	0.360	0.360	0.257	221,586
2025-07-29	0.360	0.365	0.360	0.365	0.260	123,555
2025-07-28	0.360	0.365	0.360	0.365	0.260	376,555
2025-07-25	0.360	0.365	0.360	0.360	0.257	539,799
2025-07-24	0.360	0.370	0.360	0.365	0.260	1,088,153
2025-07-23	0.360	0.365	0.360	0.360	0.257	567,147
2025-07-22	0.365	0.365	0.360	0.365	0.260	212,329
2025-07-21	0.360	0.365	0.360	0.365	0.260	560,555
2025-07-18	0.360	0.365	0.355	0.360	0.257	853,665
2025-07-17	0.360	0.365	0.360	0.360	0.257	1,145,373
2025-07-16	0.360	0.365	0.355	0.360	0.257	834,031
2025-07-15	0.360	0.360	0.360	0.360	0.257	119,207
2025-07-14	0.360	0.360	0.360	0.360	0.257	8,976
2025-07-11	0.360	0.360	0.360	0.360	0.257	49,927
2025-07-10	0.360	0.360	0.355	0.360	0.257	415,964
2025-07-09	0.360	0.360	0.360	0.360	0.257	101,677
2025-07-08	0.360	0.365	0.360	0.365	0.260	102,659
2025-07-07	0.360	0.360	0.360	0.360	0.257	435,738
2025-07-04	0.360	0.360	0.360	0.360	0.257	558,311
2025-07-03	0.360	0.365	0.360	0.365	0.260	337,708
2025-07-02	0.365	0.365	0.355	0.360	0.257	446,116
2025-07-01	0.360	0.365	0.360	0.365	0.260	63,811
2025-06-30	0.360	0.360	0.360	0.360	0.257	390,299
2025-06-26	0.365	0.365	0.360	0.365	0.260	194,518
2025-06-25	0.360	0.365	0.360	0.365	0.260	56,238
2025-06-24	0.360	0.365	0.360	0.365	0.260	333,781
2025-06-23	0.360	0.365	0.360	0.365	0.260	219,622
2025-06-20	0.365	0.365	0.360	0.365	0.260	88,213
2025-06-19	0.370	0.370	0.360	0.360	0.257	2,335,063
2025-06-18	0.365	0.370	0.365	0.370	0.264	70,402
2025-06-17	0.370	0.370	0.365	0.370	0.264	975,397
2025-06-16	0.370	0.370	0.365	0.370	0.264	715,665
2025-06-13	0.370	0.370	0.365	0.370	0.264	630,537
2025-06-12	0.365	0.370	0.365	0.370	0.264	355,378
2025-06-11	0.365	0.370	0.365	0.370	0.264	379,080
2025-06-10	0.370	0.370	0.365	0.370	0.264	100,274
2025-06-09	0.370	0.370	0.365	0.370	0.264	313,726
2025-06-06	0.365	0.370	0.365	0.370	0.264	110,512
2025-06-05	0.370	0.370	0.365	0.370	0.264	39,549
2025-06-04	0.365	0.370	0.365	0.370	0.264	1,014,806
2025-06-03	0.375	0.375	0.365	0.370	0.264	526,616
2025-05-30	0.370	0.375	0.370	0.375	0.267	707,391
2025-05-29	0.375	0.375	0.365	0.370	0.264	571,494
2025-05-28	0.370	0.375	0.365	0.370	0.264	815,940
2025-05-27	0.365	0.375	0.360	0.375	0.267	2,512,331
2025-05-26	0.360	0.365	0.360	0.365	0.260	909,482
2025-05-23	0.355	0.365	0.355	0.360	0.257	1,278,885
2025-05-22	0.355	0.360	0.355	0.360	0.257	348,787
2025-05-21	0.355	0.365	0.355	0.360	0.257	714,543
2025-05-20	0.350	0.365	0.350	0.360	0.257	1,980,526
2025-05-19	0.350	0.350	0.345	0.350	0.250	127,762
2025-05-16	0.350	0.355	0.350	0.350	0.250	461,122
2025-05-15	0.350	0.355	0.350	0.350	0.250	424,799

← NewerPage 6 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.