Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.335	0.335	0.330	0.335	0.239	82,323
2025-02-12	0.335	0.335	0.330	0.335	0.239	307,836
2025-02-10	0.335	0.340	0.330	0.335	0.239	508,104
2025-02-07	0.335	0.340	0.335	0.335	0.239	96,488
2025-02-06	0.335	0.335	0.335	0.335	0.239	416,244
2025-02-05	0.340	0.340	0.330	0.340	0.242	1,413,099
2025-02-04	0.340	0.340	0.340	0.340	0.242	690,281
2025-02-03	0.330	0.345	0.330	0.340	0.242	2,027,928
2025-01-31	0.330	0.335	0.330	0.335	0.239	49,085
2025-01-28	0.330	0.330	0.330	0.330	0.235	285,116
2025-01-27	0.335	0.335	0.330	0.330	0.235	364,354
2025-01-24	0.330	0.330	0.325	0.330	0.235	636,427
2025-01-23	0.335	0.335	0.330	0.330	0.235	1,566,245
2025-01-22	0.340	0.340	0.335	0.335	0.239	119,909
2025-01-21	0.335	0.340	0.335	0.340	0.242	131,829
2025-01-20	0.340	0.340	0.335	0.335	0.239	413,299
2025-01-17	0.335	0.340	0.335	0.340	0.242	516,098
2025-01-16	0.335	0.340	0.330	0.335	0.239	1,461,763
2025-01-15	0.340	0.340	0.335	0.335	0.239	1,759,641
2025-01-14	0.345	0.345	0.340	0.340	0.242	356,781
2025-01-13	0.345	0.345	0.340	0.340	0.242	442,049
2025-01-10	0.340	0.355	0.340	0.350	0.250	1,661,751
2025-01-09	0.340	0.340	0.335	0.340	0.242	843,007
2025-01-08	0.340	0.340	0.335	0.340	0.242	1,131,629
2025-01-07	0.345	0.345	0.335	0.340	0.242	1,918,398
2025-01-06	0.355	0.355	0.340	0.345	0.246	1,778,574
2025-01-03	0.355	0.355	0.345	0.355	0.253	1,322,922
2025-01-02	0.345	0.355	0.345	0.355	0.253	2,030,453
2024-12-31	0.335	0.345	0.335	0.345	0.246	1,615,611
2024-12-30	0.335	0.335	0.330	0.335	0.239	573,458
2024-12-27	0.330	0.335	0.330	0.335	0.239	84,567
2024-12-26	0.335	0.335	0.330	0.335	0.239	136,878
2024-12-24	0.330	0.335	0.330	0.335	0.239	282,872
2024-12-23	0.340	0.340	0.335	0.335	0.239	658,025
2024-12-20	0.340	0.345	0.335	0.340	0.242	421,714
2024-12-19	0.340	0.340	0.335	0.340	0.242	378,098
2024-12-18	0.345	0.345	0.335	0.340	0.242	882,556
2024-12-17	0.340	0.345	0.335	0.345	0.246	486,366
2024-12-16	0.345	0.345	0.335	0.345	0.246	836,135
2024-12-13	0.345	0.345	0.330	0.345	0.246	423,256
2024-12-12	0.325	0.345	0.325	0.345	0.246	1,798,770
2024-12-11	0.335	0.335	0.325	0.330	0.235	642,879
2024-12-10	0.335	0.335	0.335	0.335	0.239	300,122
2024-12-09	0.345	0.345	0.335	0.335	0.239	367,580
2024-12-06	0.340	0.345	0.335	0.345	0.246	424,098
2024-12-05	0.340	0.345	0.335	0.340	0.242	1,032,196
2024-12-04	0.345	0.350	0.340	0.345	0.246	834,732
2024-12-03	0.345	0.350	0.340	0.345	0.246	1,250,556
2024-12-02	0.335	0.350	0.335	0.350	0.250	1,020,415
2024-11-29	0.325	0.340	0.325	0.335	0.239	2,013,764
2024-11-28	0.320	0.325	0.320	0.320	0.228	525,775
2024-11-27	0.320	0.320	0.320	0.320	0.228	87,653
2024-11-26	0.325	0.325	0.320	0.320	0.228	651,994
2024-11-25	0.320	0.320	0.320	0.320	0.228	1,014,665
2024-11-22	0.325	0.325	0.320	0.325	0.232	948,610
2024-11-21	0.325	0.330	0.320	0.325	0.232	1,860,477
2024-11-20	0.325	0.330	0.320	0.325	0.232	644,281
2024-11-19	0.325	0.325	0.320	0.325	0.232	515,116
2024-11-18	0.325	0.330	0.320	0.325	0.232	1,337,227
2024-11-15	0.325	0.325	0.320	0.320	0.228	1,205,257

← NewerPage 8 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.