Permaju Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.005	0.010	0.005	0.005	0.005	23,800
2025-08-18	0.010	0.010	0.005	0.005	0.005	50,000
2025-08-15	0.010	0.010	0.010	0.010	0.010	173,400
2025-08-14	0.010	0.010	0.005	0.010	0.010	670,900
2025-08-13	0.010	0.010	0.010	0.010	0.010	213,100
2025-08-12	0.010	0.010	0.010	0.010	0.010	2,716,400
2025-08-11	0.010	0.010	0.010	0.010	0.010	316,500
2025-08-08	0.005	0.010	0.005	0.010	0.010	105,200
2025-08-07	0.005	0.005	0.005	0.005	0.005	62,400
2025-08-06	0.010	0.010	0.010	0.010	0.010	0
2025-08-05	0.010	0.010	0.010	0.010	0.010	100,000
2025-08-04	0.010	0.010	0.010	0.010	0.010	156,300
2025-08-01	0.010	0.010	0.010	0.010	0.010	495,000
2025-07-31	0.010	0.010	0.005	0.010	0.010	4,825,100
2025-07-30	0.015	0.015	0.010	0.010	0.010	86,600
2025-07-29	0.010	0.010	0.010	0.010	0.010	2,206,600
2025-07-28	0.010	0.010	0.010	0.010	0.010	2,375,200
2025-07-25	0.010	0.010	0.010	0.010	0.010	2,025,200
2025-07-24	0.010	0.010	0.010	0.010	0.010	239,200
2025-07-23	0.010	0.010	0.010	0.010	0.010	130,000
2025-07-22	0.010	0.015	0.010	0.015	0.015	254,200
2025-07-21	0.010	0.010	0.010	0.010	0.010	324,300
2025-07-18	0.010	0.010	0.010	0.010	0.010	7,953,300
2025-07-17	0.010	0.010	0.010	0.010	0.010	5,000
2025-07-16	0.010	0.010	0.010	0.010	0.010	170,300
2025-07-15	0.010	0.010	0.005	0.010	0.010	2,453,600
2025-07-14	0.010	0.010	0.005	0.005	0.005	270,000
2025-07-11	0.015	0.015	0.010	0.010	0.010	2,750,200
2025-07-10	0.005	0.010	0.005	0.010	0.010	2,382,000
2025-07-09	0.010	0.010	0.010	0.010	0.010	3,300,400
2025-07-08	0.010	0.010	0.010	0.010	0.010	20,500
2025-07-07	0.010	0.010	0.010	0.010	0.010	1,206,500
2025-07-04	0.010	0.015	0.005	0.015	0.015	6,388,500
2025-07-03	0.015	0.015	0.010	0.010	0.010	4,405,100
2025-07-02	0.015	0.015	0.010	0.015	0.015	180,400
2025-07-01	0.010	0.015	0.010	0.015	0.015	725,700
2025-06-30	0.010	0.010	0.010	0.010	0.010	10,565,500
2025-06-26	0.010	0.010	0.005	0.010	0.010	25,995,400
2025-06-25	0.010	0.015	0.010	0.010	0.010	13,333,300
2025-06-24	0.010	0.010	0.010	0.010	0.010	105,000
2025-06-23	0.010	0.010	0.005	0.010	0.010	1,039,000
2025-06-20	0.010	0.010	0.010	0.010	0.010	270,700
2025-06-19	0.010	0.010	0.010	0.010	0.010	311,100
2025-06-18	0.010	0.010	0.010	0.010	0.010	17,123,100
2025-06-17	0.010	0.015	0.005	0.010	0.010	10,440,000
2025-06-16	0.010	0.010	0.005	0.010	0.010	879,200
2025-06-13	0.010	0.015	0.005	0.010	0.010	23,888,800
2025-06-12	0.010	0.015	0.010	0.010	0.010	447,700
2025-06-11	0.010	0.010	0.010	0.010	0.010	166,900
2025-06-10	0.015	0.015	0.010	0.010	0.010	91,700
2025-06-09	0.010	0.015	0.010	0.010	0.010	734,900
2025-06-06	0.010	0.010	0.010	0.010	0.010	1,331,000
2025-06-05	0.010	0.010	0.010	0.010	0.010	810,500
2025-06-04	0.015	0.015	0.010	0.010	0.010	6,145,600
2025-06-03	0.015	0.015	0.005	0.010	0.010	39,640,200
2025-05-30	0.010	0.015	0.005	0.015	0.015	15,103,800
2025-05-29	0.010	0.015	0.005	0.010	0.010	160,040,700
2025-05-28	0.020	0.020	0.010	0.015	0.015	69,142,200
2025-05-27	0.025	0.025	0.015	0.020	0.020	55,220,500
2025-05-26	0.030	0.030	0.025	0.030	0.030	9,563,100

← NewerPage 6 of 21 · 1,233 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.