Golden Pharos Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.460	0.470	0.460	0.470	0.470	568,600
2024-05-08	0.480	0.480	0.465	0.470	0.470	849,800
2024-05-07	0.480	0.490	0.480	0.480	0.480	511,600
2024-05-06	0.485	0.500	0.480	0.490	0.490	504,800
2024-05-03	0.495	0.500	0.480	0.480	0.480	400,300
2024-05-02	0.500	0.505	0.485	0.490	0.490	567,800
2024-04-30	0.490	0.500	0.490	0.495	0.495	762,600
2024-04-29	0.480	0.495	0.470	0.485	0.485	863,900
2024-04-26	0.470	0.480	0.460	0.475	0.475	913,400
2024-04-25	0.475	0.475	0.465	0.470	0.470	161,300
2024-04-24	0.465	0.480	0.460	0.475	0.475	850,700
2024-04-23	0.470	0.475	0.465	0.465	0.465	657,700
2024-04-22	0.450	0.475	0.450	0.470	0.470	837,700
2024-04-19	0.475	0.480	0.445	0.450	0.450	2,242,600
2024-04-18	0.480	0.485	0.465	0.480	0.480	1,515,000
2024-04-17	0.480	0.485	0.470	0.480	0.480	567,600
2024-04-16	0.495	0.495	0.460	0.465	0.465	1,604,600
2024-04-15	0.515	0.515	0.490	0.495	0.495	1,495,100
2024-04-12	0.525	0.530	0.510	0.515	0.515	2,084,500
2024-04-09	0.530	0.530	0.520	0.525	0.525	1,083,200
2024-04-08	0.520	0.540	0.520	0.525	0.525	2,140,400
2024-04-05	0.520	0.540	0.505	0.520	0.520	2,608,000
2024-04-04	0.515	0.525	0.500	0.520	0.520	771,500
2024-04-03	0.500	0.525	0.495	0.515	0.515	1,288,300
2024-04-02	0.515	0.515	0.495	0.505	0.505	1,886,900
2024-04-01	0.515	0.530	0.505	0.515	0.515	2,249,500
2024-03-29	0.505	0.530	0.505	0.510	0.510	1,625,300
2024-03-27	0.585	0.585	0.505	0.505	0.505	4,957,000
2024-03-26	0.605	0.605	0.580	0.585	0.585	1,212,400
2024-03-25	0.605	0.615	0.585	0.585	0.585	3,358,000
2024-03-22	0.630	0.630	0.605	0.605	0.605	1,789,800
2024-03-21	0.635	0.655	0.625	0.630	0.630	2,487,400
2024-03-20	0.610	0.655	0.595	0.635	0.635	4,822,200
2024-03-19	0.640	0.645	0.605	0.610	0.610	4,679,200
2024-03-18	0.580	0.650	0.565	0.650	0.650	9,053,100
2024-03-15	0.565	0.585	0.560	0.575	0.575	3,075,000
2024-03-14	0.570	0.590	0.555	0.565	0.565	3,250,700
2024-03-13	0.580	0.590	0.560	0.570	0.570	2,482,200
2024-03-12	0.605	0.620	0.555	0.585	0.585	3,963,600
2024-03-11	0.595	0.645	0.590	0.610	0.610	6,598,500
2024-03-08	0.540	0.625	0.540	0.605	0.605	17,396,400
2024-03-07	0.495	0.545	0.490	0.525	0.525	3,957,600
2024-03-06	0.510	0.535	0.490	0.495	0.495	2,670,500
2024-03-05	0.460	0.530	0.460	0.520	0.520	6,555,200
2024-03-04	0.430	0.460	0.430	0.455	0.455	1,766,500
2024-03-01	0.455	0.455	0.420	0.425	0.425	2,644,300
2024-02-29	0.450	0.545	0.430	0.460	0.460	11,768,600
2024-02-28	0.320	0.330	0.315	0.325	0.325	128,400
2024-02-27	0.330	0.330	0.310	0.325	0.325	217,900
2024-02-26	0.335	0.335	0.315	0.320	0.320	124,500
2024-02-23	0.335	0.335	0.315	0.325	0.325	72,000
2024-02-22	0.330	0.330	0.320	0.330	0.330	120,400
2024-02-20	0.320	0.330	0.315	0.330	0.330	20,200
2024-02-19	0.320	0.330	0.315	0.330	0.330	38,400
2024-02-16	0.335	0.335	0.330	0.330	0.330	3,100
2024-02-15	0.325	0.325	0.325	0.325	0.325	45,000
2024-02-14	0.320	0.325	0.315	0.325	0.325	27,100
2024-02-13	0.320	0.330	0.300	0.325	0.325	142,400
2024-02-09	0.305	0.320	0.300	0.320	0.320	338,600
2024-02-08	0.315	0.320	0.310	0.310	0.310	161,000

← NewerPage 11 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.