Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.350	0.355	0.350	0.350	0.250	424,799
2025-05-14	0.350	0.355	0.345	0.350	0.250	452,287
2025-05-13	0.360	0.360	0.350	0.350	0.250	3,085,789
2025-05-09	0.355	0.360	0.355	0.360	0.257	392,543
2025-05-08	0.350	0.360	0.345	0.355	0.253	1,066,556
2025-05-07	0.350	0.350	0.350	0.350	0.250	492,958
2025-05-06	0.350	0.355	0.350	0.350	0.250	896,440
2025-05-05	0.350	0.355	0.350	0.350	0.250	1,497,806
2025-05-02	0.350	0.350	0.350	0.350	0.250	860,818
2025-04-30	0.350	0.350	0.350	0.350	0.250	153,287
2025-04-29	0.350	0.355	0.350	0.350	0.250	762,927
2025-04-28	0.350	0.355	0.345	0.350	0.250	947,769
2025-04-25	0.350	0.355	0.350	0.355	0.253	414,421
2025-04-24	0.350	0.355	0.350	0.355	0.253	79,939
2025-04-23	0.350	0.355	0.350	0.355	0.253	346,403
2025-04-22	0.345	0.355	0.340	0.355	0.253	1,449,282
2025-04-21	0.350	0.350	0.345	0.350	0.250	176,567
2025-04-18	0.350	0.350	0.345	0.350	0.250	100,835
2025-04-17	0.350	0.350	0.345	0.350	0.250	519,324
2025-04-16	0.350	0.355	0.345	0.355	0.253	284,275
2025-04-15	0.355	0.355	0.345	0.355	0.253	421,714
2025-04-14	0.350	0.355	0.345	0.355	0.253	24,963
2025-04-11	0.350	0.350	0.340	0.350	0.250	268,988
2025-04-10	0.350	0.350	0.345	0.350	0.250	280,067
2025-04-09	0.345	0.355	0.335	0.350	0.250	995,031
2025-04-08	0.350	0.355	0.345	0.355	0.253	416,945
2025-04-07	0.360	0.360	0.330	0.360	0.257	3,890,228
2025-04-04	0.355	0.360	0.355	0.360	0.257	486,366
2025-04-03	0.360	0.365	0.360	0.360	0.257	595,616
2025-04-02	0.360	0.360	0.360	0.360	0.257	190,171
2025-03-28	0.360	0.365	0.360	0.365	0.260	230,421
2025-03-27	0.360	0.365	0.360	0.365	0.260	265,622
2025-03-26	0.360	0.365	0.355	0.365	0.260	215,555
2025-03-25	0.360	0.365	0.360	0.365	0.260	204,896
2025-03-24	0.360	0.365	0.355	0.365	0.260	549,336
2025-03-21	0.365	0.370	0.360	0.360	0.257	636,708
2025-03-20	0.360	0.370	0.360	0.365	0.260	393,384
2025-03-19	0.365	0.365	0.360	0.365	0.260	530,403
2025-03-17	0.360	0.365	0.360	0.365	0.260	280,067
2025-03-14	0.365	0.365	0.360	0.360	0.257	293,671
2025-03-13	0.355	0.365	0.355	0.365	0.260	544,147
2025-03-12	0.360	0.360	0.350	0.355	0.253	722,677
2025-03-11	0.360	0.365	0.340	0.355	0.253	3,356,600
2025-03-10	0.365	0.370	0.360	0.370	0.264	1,299,220
2025-03-07	0.365	0.370	0.365	0.370	0.264	353,275
2025-03-06	0.375	0.375	0.365	0.370	0.264	768,116
2025-03-05	0.370	0.380	0.370	0.370	0.264	1,869,172
2025-03-04	0.360	0.370	0.360	0.370	0.264	1,968,325
2025-03-03	0.370	0.370	0.340	0.360	0.257	12,364,753
2025-02-28	0.380	0.380	0.370	0.380	0.271	5,181,455
2025-02-27	0.385	0.385	0.380	0.380	0.271	2,610,642
2025-02-26	0.385	0.385	0.375	0.385	0.275	2,398,733
2025-02-25	0.385	0.385	0.380	0.385	0.275	3,768,917
2025-02-24	0.380	0.390	0.375	0.385	0.275	3,884,058
2025-02-21	0.380	0.380	0.370	0.380	0.271	1,852,062
2025-02-20	0.370	0.380	0.365	0.380	0.271	7,150,340
2025-02-19	0.370	0.370	0.365	0.370	0.264	4,181,655
2025-02-18	0.360	0.370	0.355	0.370	0.264	3,904,113
2025-02-17	0.350	0.370	0.350	0.360	0.257	12,673,710
2025-02-14	0.335	0.340	0.330	0.340	0.242	1,558,391

← NewerPage 7 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.