Golden Pharos Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.320	0.320	0.320	0.320	0.320	30,700
2024-02-06	0.330	0.330	0.320	0.330	0.330	47,300
2024-02-05	0.320	0.330	0.315	0.330	0.330	178,400
2024-02-02	0.325	0.325	0.320	0.320	0.320	18,900
2024-01-31	0.325	0.330	0.325	0.325	0.325	80,900
2024-01-30	0.325	0.330	0.320	0.320	0.320	105,700
2024-01-29	0.330	0.335	0.325	0.325	0.325	91,400
2024-01-26	0.340	0.340	0.325	0.330	0.330	112,900
2024-01-24	0.320	0.340	0.320	0.340	0.340	143,800
2024-01-23	0.325	0.330	0.315	0.325	0.325	100,400
2024-01-22	0.315	0.325	0.315	0.325	0.325	150,900
2024-01-19	0.310	0.320	0.305	0.310	0.310	118,900
2024-01-18	0.320	0.320	0.310	0.310	0.310	108,500
2024-01-17	0.320	0.320	0.315	0.320	0.320	78,900
2024-01-16	0.330	0.330	0.320	0.320	0.320	523,800
2024-01-15	0.320	0.325	0.320	0.325	0.325	184,200
2024-01-12	0.320	0.325	0.295	0.320	0.320	391,600
2024-01-11	0.330	0.330	0.315	0.320	0.320	279,500
2024-01-10	0.335	0.335	0.325	0.330	0.330	249,100
2024-01-09	0.360	0.360	0.355	0.360	0.343	528,700
2024-01-08	0.355	0.360	0.355	0.355	0.338	511,200
2024-01-05	0.350	0.365	0.350	0.355	0.338	1,084,600
2024-01-04	0.350	0.350	0.340	0.345	0.328	648,100
2024-01-03	0.340	0.350	0.335	0.345	0.328	571,400
2024-01-02	0.335	0.340	0.335	0.340	0.324	827,300
2023-12-29	0.330	0.335	0.320	0.330	0.314	621,200
2023-12-28	0.355	0.355	0.320	0.330	0.314	1,546,900
2023-12-27	0.370	0.370	0.355	0.365	0.320	856,500
2023-12-26	0.370	0.385	0.360	0.370	0.325	1,770,000
2023-12-22	0.335	0.380	0.335	0.370	0.325	6,184,500
2023-12-21	0.320	0.330	0.320	0.330	0.289	1,147,000
2023-12-20	0.320	0.325	0.315	0.315	0.276	205,800
2023-12-19	0.325	0.330	0.320	0.320	0.281	219,800
2023-12-18	0.330	0.330	0.320	0.325	0.285	232,200
2023-12-15	0.315	0.340	0.315	0.325	0.285	1,343,200
2023-12-14	0.320	0.320	0.315	0.315	0.276	158,600
2023-12-13	0.315	0.320	0.310	0.320	0.281	810,400
2023-12-12	0.290	0.290	0.290	0.290	0.254	84,900
2023-12-11	0.285	0.290	0.280	0.290	0.254	62,700
2023-12-08	0.290	0.290	0.290	0.290	0.254	12,000
2023-12-07	0.290	0.290	0.290	0.290	0.254	71,400
2023-12-05	0.295	0.295	0.295	0.295	0.259	2,000
2023-12-04	0.295	0.295	0.295	0.295	0.259	113,300
2023-12-01	0.295	0.295	0.295	0.295	0.259	24,300
2023-11-30	0.300	0.300	0.300	0.300	0.263	1,000
2023-11-29	0.310	0.310	0.305	0.305	0.268	99,000
2023-11-28	0.310	0.310	0.310	0.310	0.272	10,000
2023-11-27	0.320	0.320	0.315	0.315	0.276	38,000
2023-11-24	0.320	0.320	0.315	0.315	0.276	154,700
2023-11-23	0.310	0.325	0.310	0.315	0.276	154,000
2023-11-22	0.305	0.310	0.305	0.310	0.272	53,600
2023-11-21	0.305	0.310	0.305	0.305	0.268	50,200
2023-11-17	0.305	0.315	0.305	0.315	0.276	84,100
2023-11-16	0.305	0.305	0.305	0.305	0.268	25,000
2023-11-15	0.305	0.315	0.300	0.310	0.272	242,100
2023-11-14	0.290	0.345	0.290	0.310	0.272	567,400
2023-11-10	0.300	0.305	0.300	0.300	0.263	62,000
2023-11-09	0.300	0.335	0.300	0.310	0.272	1,576,600
2023-11-08	0.290	0.305	0.290	0.295	0.259	408,500
2023-11-07	0.295	0.305	0.295	0.295	0.259	146,800

← NewerPage 12 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.