Permaju Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.045	0.045	0.040	0.045	0.045	983,800
2022-11-29	0.045	0.045	0.040	0.045	0.045	4,849,300
2022-11-25	0.045	0.050	0.045	0.045	0.045	2,911,600
2022-11-24	0.045	0.050	0.040	0.050	0.050	2,874,400
2022-11-23	0.040	0.045	0.040	0.045	0.045	71,100
2022-11-22	0.040	0.045	0.040	0.045	0.045	310,500
2022-11-21	0.040	0.045	0.040	0.045	0.045	251,200
2022-11-17	0.045	0.045	0.040	0.040	0.040	260,000
2022-11-16	0.040	0.045	0.040	0.040	0.040	120,200
2022-11-15	0.040	0.045	0.040	0.045	0.045	345,300
2022-11-14	0.045	0.045	0.040	0.045	0.045	694,500
2022-11-11	0.045	0.045	0.045	0.045	0.045	1,566,800
2022-11-10	0.045	0.050	0.045	0.045	0.045	9,858,600
2022-11-09	0.045	0.045	0.040	0.040	0.040	1,400,100
2022-11-08	0.045	0.050	0.040	0.045	0.045	3,271,500
2022-11-07	0.050	0.050	0.045	0.050	0.050	592,000
2022-11-04	0.045	0.050	0.045	0.050	0.050	3,299,900
2022-11-03	0.040	0.045	0.040	0.040	0.040	19,742,100
2022-11-02	0.040	0.040	0.035	0.040	0.040	362,500
2022-11-01	0.040	0.040	0.035	0.040	0.040	2,214,000
2022-10-31	0.035	0.045	0.035	0.035	0.035	11,120,800
2022-10-28	0.035	0.035	0.035	0.035	0.035	46,000
2022-10-27	0.040	0.040	0.035	0.035	0.035	1,207,700
2022-10-26	0.035	0.040	0.035	0.040	0.040	344,500
2022-10-25	0.035	0.040	0.035	0.040	0.040	25,100
2022-10-21	0.040	0.040	0.035	0.035	0.035	432,000
2022-10-20	0.040	0.040	0.035	0.035	0.035	35,500
2022-10-19	0.040	0.040	0.040	0.040	0.040	35,000
2022-10-18	0.035	0.035	0.035	0.035	0.035	5,000
2022-10-17	0.035	0.040	0.035	0.035	0.035	1,132,000
2022-10-14	0.035	0.035	0.035	0.035	0.035	525,800
2022-10-13	0.035	0.035	0.035	0.035	0.035	500
2022-10-12	0.035	0.040	0.035	0.035	0.035	1,371,000
2022-10-11	0.040	0.040	0.035	0.035	0.035	996,000
2022-10-07	0.040	0.040	0.035	0.040	0.040	94,100
2022-10-06	0.040	0.045	0.035	0.040	0.040	16,485,301
2022-10-05	0.040	0.040	0.040	0.040	0.040	54,000
2022-10-04	0.040	0.040	0.040	0.040	0.040	12,200
2022-10-03	0.040	0.040	0.040	0.040	0.040	156,200
2022-09-30	0.040	0.040	0.040	0.040	0.040	2,308,900
2022-09-29	0.040	0.040	0.040	0.040	0.040	65,000
2022-09-28	0.040	0.040	0.040	0.040	0.040	704,000
2022-09-27	0.040	0.045	0.040	0.040	0.040	1,151,200
2022-09-26	0.040	0.040	0.040	0.040	0.040	234,500
2022-09-23	0.040	0.040	0.040	0.040	0.040	540,000
2022-09-22	0.045	0.045	0.040	0.045	0.045	1,812,100
2022-09-21	0.045	0.045	0.040	0.045	0.045	486,900
2022-09-20	0.040	0.045	0.040	0.045	0.045	392,000
2022-09-19	0.050	0.050	0.040	0.040	0.040	1,777,000
2022-09-15	0.045	0.045	0.045	0.045	0.045	181,500
2022-09-13	0.050	0.050	0.045	0.045	0.045	1,053,000
2022-09-12	0.045	0.050	0.045	0.050	0.050	103,400
2022-09-09	0.045	0.045	0.045	0.045	0.045	80,000
2022-09-08	0.045	0.045	0.045	0.045	0.045	102,400
2022-09-07	0.045	0.050	0.045	0.050	0.050	311,100
2022-09-06	0.050	0.050	0.045	0.045	0.045	100,200
2022-09-05	0.045	0.050	0.045	0.050	0.050	3,980,200
2022-09-02	0.050	0.050	0.045	0.050	0.050	1,304,200
2022-09-01	0.045	0.050	0.045	0.045	0.045	1,230,200
2022-08-30	0.050	0.050	0.050	0.050	0.050	129,000

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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