Golden Pharos Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.330	0.340	0.330	0.340	0.340	103,600
2024-11-05	0.320	0.335	0.320	0.335	0.335	117,000
2024-11-04	0.340	0.340	0.335	0.340	0.340	12,000
2024-11-01	0.340	0.340	0.320	0.340	0.340	27,700
2024-10-30	0.330	0.340	0.320	0.320	0.320	53,800
2024-10-29	0.330	0.340	0.330	0.340	0.340	5,200
2024-10-28	0.340	0.340	0.340	0.340	0.340	500
2024-10-25	0.330	0.345	0.330	0.330	0.330	17,700
2024-10-24	0.345	0.345	0.330	0.340	0.340	29,800
2024-10-23	0.345	0.345	0.345	0.345	0.345	4,000
2024-10-22	0.345	0.345	0.325	0.345	0.345	33,000
2024-10-21	0.345	0.345	0.345	0.345	0.345	8,400
2024-10-18	0.340	0.345	0.330	0.345	0.345	34,000
2024-10-16	0.335	0.345	0.330	0.345	0.345	20,500
2024-10-15	0.325	0.345	0.325	0.345	0.345	20,500
2024-10-14	0.345	0.345	0.340	0.345	0.345	6,900
2024-10-11	0.345	0.350	0.340	0.345	0.345	38,600
2024-10-10	0.350	0.350	0.350	0.350	0.350	2,000
2024-10-09	0.330	0.350	0.330	0.350	0.350	10,400
2024-10-08	0.335	0.350	0.335	0.350	0.350	10,600
2024-10-07	0.345	0.350	0.335	0.350	0.350	9,200
2024-10-04	0.340	0.355	0.340	0.355	0.355	30,100
2024-10-03	0.355	0.355	0.335	0.355	0.355	10,800
2024-10-01	0.350	0.360	0.350	0.360	0.360	48,200
2024-09-30	0.340	0.340	0.340	0.340	0.340	1,000
2024-09-27	0.330	0.330	0.330	0.330	0.330	1,100
2024-09-26	0.330	0.330	0.330	0.330	0.330	13,000
2024-09-25	0.340	0.340	0.330	0.330	0.330	26,300
2024-09-24	0.340	0.340	0.340	0.340	0.340	2,000
2024-09-23	0.340	0.345	0.330	0.345	0.345	24,500
2024-09-20	0.350	0.355	0.350	0.355	0.355	3,000
2024-09-19	0.355	0.355	0.355	0.355	0.355	5,000
2024-09-18	0.350	0.355	0.345	0.350	0.350	30,000
2024-09-17	0.345	0.350	0.345	0.350	0.350	21,300
2024-09-13	0.310	0.340	0.310	0.340	0.340	18,200
2024-09-12	0.335	0.335	0.325	0.330	0.330	52,500
2024-09-11	0.320	0.335	0.320	0.330	0.330	41,800
2024-09-10	0.340	0.340	0.320	0.320	0.320	31,700
2024-09-09	0.310	0.330	0.310	0.330	0.330	1,100
2024-09-06	0.320	0.330	0.320	0.330	0.330	53,400
2024-09-05	0.330	0.330	0.325	0.325	0.325	130,900
2024-09-04	0.340	0.345	0.340	0.340	0.340	10,300
2024-09-03	0.340	0.340	0.330	0.340	0.340	15,400
2024-09-02	0.345	0.345	0.325	0.345	0.345	17,700
2024-08-30	0.345	0.345	0.340	0.345	0.345	37,800
2024-08-29	0.340	0.350	0.330	0.350	0.350	38,100
2024-08-28	0.360	0.360	0.340	0.355	0.355	15,100
2024-08-27	0.350	0.365	0.350	0.360	0.360	146,900
2024-08-26	0.350	0.365	0.350	0.365	0.365	2,000
2024-08-23	0.355	0.370	0.350	0.370	0.370	38,800
2024-08-22	0.360	0.375	0.355	0.375	0.375	65,100
2024-08-21	0.380	0.380	0.360	0.360	0.360	144,400
2024-08-20	0.375	0.390	0.375	0.385	0.385	63,100
2024-08-19	0.375	0.405	0.375	0.400	0.400	142,000
2024-08-15	0.370	0.380	0.365	0.380	0.380	50,300
2024-08-14	0.385	0.390	0.355	0.390	0.390	173,500
2024-08-13	0.375	0.385	0.375	0.385	0.385	11,300
2024-08-12	0.390	0.390	0.380	0.385	0.385	59,100
2024-08-09	0.390	0.395	0.385	0.390	0.390	38,300
2024-08-08	0.385	0.390	0.380	0.390	0.390	34,300

← NewerPage 9 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.