Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.330	0.335	0.325	0.325	0.232	799,391
2024-11-13	0.335	0.335	0.335	0.335	0.239	327,189
2024-11-12	0.335	0.340	0.335	0.340	0.242	633,482
2024-11-11	0.335	0.340	0.335	0.340	0.242	395,488
2024-11-08	0.335	0.340	0.335	0.340	0.242	252,860
2024-11-07	0.335	0.335	0.330	0.335	0.239	769,659
2024-11-06	0.340	0.340	0.330	0.335	0.239	585,098
2024-11-05	0.330	0.340	0.325	0.340	0.242	969,507
2024-11-04	0.340	0.340	0.335	0.340	0.242	415,964
2024-11-01	0.340	0.340	0.315	0.340	0.242	2,013,764
2024-10-30	0.330	0.340	0.330	0.340	0.242	1,217,598
2024-10-29	0.340	0.340	0.330	0.335	0.239	2,287,099
2024-10-28	0.345	0.345	0.335	0.345	0.246	805,141
2024-10-25	0.335	0.350	0.330	0.350	0.250	2,547,813
2024-10-24	0.340	0.345	0.335	0.335	0.239	1,712,940
2024-10-23	0.340	0.350	0.340	0.340	0.242	1,282,111
2024-10-22	0.345	0.350	0.345	0.345	0.246	805,562
2024-10-21	0.350	0.350	0.345	0.345	0.246	1,331,196
2024-10-18	0.345	0.350	0.340	0.350	0.250	4,322,040
2024-10-17	0.335	0.350	0.335	0.345	0.246	3,023,520
2024-10-16	0.355	0.355	0.335	0.340	0.242	5,468,675
2024-10-15	0.355	0.360	0.350	0.355	0.253	2,379,941
2024-10-14	0.345	0.375	0.340	0.355	0.253	13,803,376
2024-10-11	0.350	0.350	0.345	0.345	0.246	1,093,202
2024-10-10	0.345	0.360	0.345	0.350	0.250	1,582,373
2024-10-09	0.345	0.345	0.340	0.345	0.246	532,647
2024-10-08	0.345	0.350	0.340	0.345	0.246	1,001,763
2024-10-07	0.345	0.345	0.340	0.340	0.242	703,183
2024-10-04	0.350	0.350	0.345	0.345	0.246	665,738
2024-10-03	0.345	0.350	0.340	0.345	0.246	1,895,117
2024-10-02	0.345	0.350	0.340	0.350	0.250	2,014,605
2024-10-01	0.350	0.350	0.345	0.350	0.250	1,849,959
2024-09-30	0.350	0.355	0.345	0.350	0.250	1,746,879
2024-09-27	0.350	0.350	0.345	0.345	0.246	1,657,404
2024-09-26	0.350	0.355	0.340	0.350	0.250	3,205,557
2024-09-25	0.350	0.350	0.345	0.350	0.250	1,863,843
2024-09-24	0.350	0.350	0.345	0.350	0.250	2,158,355
2024-09-23	0.350	0.360	0.350	0.350	0.250	2,628,453
2024-09-20	0.355	0.355	0.350	0.350	0.250	2,319,075
2024-09-19	0.370	0.370	0.355	0.355	0.253	2,288,782
2024-09-18	0.370	0.375	0.360	0.365	0.260	5,137,839
2024-09-17	0.365	0.370	0.345	0.370	0.264	6,629,194
2024-09-13	0.385	0.390	0.355	0.365	0.260	20,578,704
2024-09-12	0.385	0.395	0.380	0.385	0.275	11,115,740
2024-09-11	0.390	0.400	0.375	0.385	0.275	21,537,271
2024-09-10	0.370	0.390	0.370	0.390	0.278	19,313,562
2024-09-09	0.350	0.365	0.345	0.365	0.260	6,763,968
2024-09-06	0.350	0.355	0.345	0.350	0.250	1,664,416
2024-09-05	0.355	0.355	0.350	0.350	0.250	1,403,702
2024-09-04	0.355	0.360	0.350	0.355	0.253	774,848
2024-09-03	0.350	0.355	0.345	0.355	0.253	2,193,136
2024-09-02	0.350	0.355	0.345	0.350	0.250	1,870,434
2024-08-30	0.350	0.355	0.350	0.355	0.253	740,909
2024-08-29	0.355	0.355	0.340	0.355	0.253	2,440,526
2024-08-28	0.355	0.360	0.345	0.360	0.257	1,431,330
2024-08-27	0.360	0.365	0.355	0.355	0.253	1,007,934
2024-08-26	0.355	0.360	0.355	0.360	0.257	2,017,270
2024-08-23	0.360	0.365	0.355	0.360	0.257	2,257,087
2024-08-22	0.345	0.360	0.345	0.360	0.257	2,587,502
2024-08-21	0.355	0.355	0.345	0.350	0.250	3,590,246

← NewerPage 9 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.