Pan Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.495	0.495	0.485	0.495	0.495	1,428,100
2026-10-15	0.500	0.500	0.470	0.495	0.495	2,722,700
2026-10-14	0.500	0.505	0.495	0.500	0.500	768,300
2026-10-13	0.500	0.500	0.495	0.500	0.500	347,000
2026-10-12	0.495	0.505	0.495	0.500	0.500	388,500
2026-10-09	0.505	0.505	0.500	0.500	0.500	790,700
2026-10-08	0.500	0.505	0.495	0.505	0.505	891,000
2026-10-07	0.500	0.505	0.500	0.505	0.505	134,700
2026-10-06	0.510	0.515	0.500	0.500	0.500	819,700
2026-10-05	0.500	0.510	0.495	0.500	0.500	1,560,600
2026-10-02	0.505	0.505	0.490	0.500	0.500	970,500
2026-10-01	0.500	0.520	0.500	0.500	0.500	1,772,500
2026-09-30	0.490	0.500	0.490	0.500	0.500	692,300
2026-09-29	0.495	0.500	0.490	0.495	0.495	307,200
2026-09-28	0.500	0.500	0.495	0.500	0.500	123,100
2026-09-25	0.495	0.500	0.490	0.500	0.500	730,900
2026-09-24	0.495	0.500	0.490	0.495	0.495	332,500
2026-09-23	0.500	0.500	0.490	0.495	0.495	779,900
2026-09-22	0.500	0.510	0.500	0.500	0.500	118,700
2026-09-21	0.505	0.510	0.500	0.500	0.500	693,500
2026-09-18	0.505	0.510	0.500	0.505	0.505	697,300
2026-09-17	0.500	0.510	0.500	0.510	0.510	921,800
2026-09-16	0.505	0.505	0.505	0.505	0.505	0
2026-09-15	0.500	0.510	0.500	0.505	0.505	642,600
2026-09-14	0.505	0.505	0.500	0.500	0.500	370,800
2026-09-11	0.495	0.510	0.495	0.505	0.505	326,700
2026-09-10	0.505	0.510	0.500	0.500	0.500	1,086,100
2026-09-09	0.500	0.510	0.500	0.510	0.510	128,100
2026-09-08	0.510	0.510	0.500	0.510	0.510	946,200
2026-09-07	0.505	0.510	0.505	0.510	0.510	205,400
2026-09-04	0.505	0.510	0.495	0.505	0.505	1,191,500
2026-09-03	0.505	0.510	0.500	0.510	0.510	818,500
2026-09-02	0.510	0.510	0.500	0.505	0.505	1,310,900
2026-09-01	0.505	0.510	0.495	0.510	0.510	1,327,500
2026-08-31	0.505	0.505	0.505	0.505	0.505	0
2026-08-28	0.500	0.515	0.500	0.505	0.505	3,230,300
2026-08-27	0.485	0.500	0.475	0.500	0.500	5,544,200
2026-08-26	0.470	0.490	0.470	0.485	0.485	5,749,400
2026-08-25	0.470	0.470	0.470	0.470	0.470	0
2026-08-24	0.455	0.475	0.455	0.470	0.470	6,265,900
2026-08-21	0.440	0.480	0.440	0.460	0.460	5,060,100
2026-08-20	0.435	0.440	0.435	0.440	0.440	499,900
2026-08-19	0.440	0.445	0.430	0.440	0.440	1,293,600
2026-08-18	0.440	0.445	0.440	0.440	0.440	205,600
2026-08-17	0.440	0.445	0.440	0.440	0.440	953,900
2026-08-14	0.435	0.440	0.435	0.440	0.440	117,900
2026-08-13	0.445	0.450	0.435	0.435	0.435	1,677,700
2026-08-12	0.440	0.450	0.440	0.445	0.445	1,600,500
2026-08-11	0.445	0.450	0.440	0.440	0.440	524,900
2026-08-10	0.440	0.445	0.430	0.445	0.445	2,008,700
2026-08-07	0.420	0.440	0.420	0.430	0.430	1,852,000
2026-08-06	0.425	0.425	0.420	0.425	0.425	1,008,400
2026-08-05	0.410	0.425	0.410	0.415	0.415	1,051,200
2026-08-04	0.410	0.415	0.405	0.415	0.415	913,700
2026-08-03	0.415	0.415	0.405	0.410	0.410	977,900
2026-07-31	0.420	0.420	0.410	0.415	0.415	514,300
2026-07-30	0.410	0.415	0.410	0.410	0.410	906,800
2026-07-29	0.415	0.420	0.410	0.410	0.410	1,272,100
2026-07-28	0.405	0.415	0.405	0.410	0.410	800,200
2026-07-27	0.410	0.410	0.400	0.400	0.400	721,600

Page 1 of 3 · 130 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.