Golden Pharos Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.310	0.315	0.310	0.315	0.315	50,400
2025-02-14	0.310	0.310	0.300	0.300	0.300	110,500
2025-02-12	0.310	0.315	0.310	0.310	0.310	31,300
2025-02-10	0.330	0.330	0.305	0.305	0.305	502,800
2025-02-06	0.315	0.325	0.315	0.325	0.325	102,400
2025-02-05	0.310	0.315	0.310	0.315	0.315	4,400
2025-02-04	0.310	0.315	0.305	0.315	0.315	3,000
2025-02-03	0.310	0.315	0.310	0.310	0.310	30,900
2025-01-27	0.305	0.315	0.305	0.315	0.315	179,200
2025-01-24	0.305	0.310	0.305	0.310	0.310	2,000
2025-01-23	0.305	0.310	0.305	0.310	0.310	34,500
2025-01-22	0.310	0.310	0.310	0.310	0.310	60,000
2025-01-21	0.310	0.310	0.310	0.310	0.310	53,000
2025-01-20	0.310	0.315	0.310	0.315	0.315	100,900
2025-01-17	0.305	0.310	0.305	0.310	0.310	72,900
2025-01-16	0.305	0.310	0.305	0.310	0.310	9,000
2025-01-15	0.310	0.310	0.305	0.310	0.310	231,000
2025-01-14	0.310	0.310	0.310	0.310	0.310	20,000
2025-01-13	0.310	0.315	0.305	0.315	0.315	122,000
2025-01-10	0.315	0.315	0.305	0.310	0.310	25,100
2025-01-08	0.315	0.315	0.315	0.315	0.315	1,500
2025-01-07	0.295	0.315	0.295	0.315	0.315	6,500
2025-01-06	0.315	0.315	0.310	0.310	0.310	90,300
2025-01-03	0.315	0.315	0.315	0.315	0.315	100
2025-01-02	0.310	0.315	0.300	0.315	0.315	136,300
2024-12-30	0.315	0.315	0.300	0.310	0.310	58,900
2024-12-27	0.315	0.315	0.295	0.315	0.315	24,000
2024-12-26	0.315	0.315	0.315	0.315	0.315	6,000
2024-12-24	0.315	0.320	0.280	0.315	0.315	146,800
2024-12-23	0.315	0.320	0.310	0.320	0.320	96,400
2024-12-20	0.320	0.325	0.320	0.320	0.320	206,000
2024-12-19	0.325	0.325	0.320	0.325	0.325	84,100
2024-12-18	0.325	0.325	0.325	0.325	0.325	100,000
2024-12-17	0.330	0.340	0.325	0.325	0.325	142,900
2024-12-16	0.320	0.330	0.320	0.330	0.330	18,200
2024-12-13	0.320	0.330	0.320	0.330	0.330	23,200
2024-12-12	0.325	0.330	0.325	0.330	0.330	72,800
2024-12-11	0.325	0.330	0.325	0.330	0.330	161,200
2024-12-10	0.320	0.330	0.320	0.330	0.330	82,200
2024-12-09	0.325	0.330	0.325	0.325	0.325	75,800
2024-12-06	0.330	0.330	0.325	0.325	0.325	147,800
2024-12-05	0.330	0.335	0.325	0.335	0.335	109,900
2024-12-04	0.320	0.325	0.320	0.325	0.325	330,400
2024-12-03	0.320	0.325	0.320	0.325	0.325	90,300
2024-12-02	0.320	0.330	0.320	0.330	0.330	24,600
2024-11-29	0.335	0.335	0.320	0.335	0.335	32,400
2024-11-28	0.330	0.335	0.320	0.335	0.335	132,900
2024-11-27	0.315	0.330	0.310	0.320	0.320	165,400
2024-11-26	0.320	0.335	0.320	0.335	0.335	119,200
2024-11-25	0.320	0.345	0.320	0.345	0.345	31,000
2024-11-22	0.320	0.340	0.315	0.325	0.325	34,200
2024-11-21	0.325	0.330	0.310	0.330	0.330	126,600
2024-11-18	0.325	0.345	0.310	0.345	0.345	45,100
2024-11-15	0.320	0.340	0.320	0.325	0.325	29,300
2024-11-14	0.340	0.345	0.330	0.330	0.330	70,400
2024-11-13	0.340	0.345	0.325	0.345	0.345	11,400
2024-11-12	0.330	0.345	0.330	0.345	0.345	28,300
2024-11-11	0.345	0.345	0.330	0.340	0.340	25,700
2024-11-08	0.345	0.345	0.345	0.345	0.345	2,000
2024-11-07	0.340	0.345	0.340	0.345	0.345	14,600

← NewerPage 8 of 20 · 1,160 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.