Golden Pharos Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.390	0.395	0.390	0.395	0.395	98,700
2024-08-06	0.350	0.395	0.350	0.395	0.395	210,300
2024-08-05	0.385	0.385	0.355	0.370	0.370	454,900
2024-08-02	0.415	0.420	0.400	0.420	0.420	101,100
2024-08-01	0.420	0.425	0.415	0.425	0.425	31,100
2024-07-31	0.420	0.430	0.410	0.430	0.430	76,300
2024-07-30	0.425	0.430	0.420	0.430	0.430	9,300
2024-07-29	0.425	0.430	0.420	0.430	0.430	33,100
2024-07-26	0.435	0.435	0.425	0.430	0.430	49,000
2024-07-25	0.430	0.435	0.425	0.435	0.435	68,200
2024-07-24	0.425	0.435	0.425	0.435	0.435	18,500
2024-07-23	0.445	0.445	0.425	0.440	0.440	180,200
2024-07-22	0.440	0.450	0.435	0.450	0.450	38,500
2024-07-19	0.450	0.450	0.450	0.450	0.450	6,100
2024-07-18	0.450	0.450	0.445	0.450	0.450	157,100
2024-07-17	0.450	0.450	0.445	0.445	0.445	32,000
2024-07-16	0.450	0.450	0.450	0.450	0.450	11,800
2024-07-15	0.455	0.455	0.445	0.455	0.455	15,800
2024-07-12	0.455	0.460	0.445	0.455	0.455	53,700
2024-07-11	0.450	0.460	0.440	0.460	0.460	63,500
2024-07-10	0.445	0.455	0.445	0.455	0.455	22,000
2024-07-09	0.460	0.460	0.445	0.455	0.455	45,200
2024-07-05	0.450	0.450	0.450	0.450	0.450	89,600
2024-07-04	0.450	0.470	0.450	0.465	0.465	118,900
2024-07-03	0.425	0.450	0.425	0.450	0.450	98,700
2024-07-02	0.420	0.435	0.420	0.425	0.425	94,300
2024-07-01	0.445	0.445	0.415	0.435	0.435	50,300
2024-06-28	0.435	0.445	0.425	0.445	0.445	123,700
2024-06-27	0.445	0.445	0.435	0.445	0.445	187,900
2024-06-26	0.450	0.450	0.445	0.450	0.450	83,000
2024-06-25	0.460	0.460	0.440	0.450	0.450	60,100
2024-06-24	0.440	0.450	0.440	0.450	0.450	119,500
2024-06-21	0.450	0.455	0.445	0.450	0.450	168,500
2024-06-20	0.455	0.455	0.450	0.455	0.455	144,600
2024-06-19	0.460	0.460	0.455	0.455	0.455	173,600
2024-06-18	0.465	0.465	0.460	0.465	0.465	75,500
2024-06-14	0.455	0.465	0.455	0.465	0.465	44,500
2024-06-13	0.465	0.465	0.455	0.455	0.455	119,500
2024-06-12	0.465	0.470	0.450	0.465	0.465	406,300
2024-06-11	0.475	0.475	0.465	0.465	0.465	607,600
2024-06-10	0.460	0.470	0.455	0.465	0.465	386,600
2024-06-07	0.445	0.470	0.440	0.460	0.460	434,000
2024-06-06	0.440	0.450	0.440	0.445	0.445	300,100
2024-06-05	0.440	0.460	0.440	0.450	0.450	617,700
2024-06-04	0.450	0.450	0.440	0.440	0.440	214,100
2024-05-31	0.460	0.460	0.445	0.450	0.450	345,600
2024-05-30	0.460	0.460	0.445	0.460	0.460	685,800
2024-05-29	0.490	0.490	0.440	0.465	0.465	4,494,500
2024-05-28	0.535	0.545	0.505	0.520	0.520	1,102,500
2024-05-27	0.545	0.550	0.530	0.535	0.535	702,400
2024-05-24	0.555	0.555	0.525	0.535	0.535	1,496,600
2024-05-23	0.540	0.560	0.535	0.555	0.555	3,971,400
2024-05-21	0.475	0.530	0.475	0.530	0.530	5,448,500
2024-05-20	0.480	0.480	0.470	0.475	0.475	364,500
2024-05-17	0.475	0.480	0.470	0.475	0.475	310,200
2024-05-16	0.475	0.480	0.475	0.480	0.480	210,800
2024-05-15	0.490	0.490	0.475	0.480	0.480	255,000
2024-05-14	0.485	0.490	0.480	0.485	0.485	327,900
2024-05-13	0.460	0.485	0.460	0.480	0.480	937,900
2024-05-10	0.470	0.470	0.460	0.460	0.460	329,600

← NewerPage 10 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-10	0.0175 MYR
2023-12-28	0.0285 MYR
2023-06-30	0.0125 MYR
2023-01-20	0.0130 MYR
2022-06-30	0.0090 MYR
2019-07-04	0.0127 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.