Permaju Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.035	0.030	0.030	0.030	10,935,000
2025-05-22	0.030	0.035	0.030	0.035	0.035	31,500
2025-05-21	0.030	0.030	0.030	0.030	0.030	130,000
2025-05-20	0.030	0.030	0.030	0.030	0.030	14,467,000
2025-05-19	0.035	0.035	0.035	0.035	0.035	651,000
2025-05-16	0.035	0.035	0.035	0.035	0.035	2,175,000
2025-05-15	0.035	0.035	0.035	0.035	0.035	28,426,100
2025-05-14	0.035	0.035	0.035	0.035	0.035	53,500
2025-05-13	0.035	0.035	0.035	0.035	0.035	61,600
2025-05-09	0.035	0.035	0.035	0.035	0.035	21,931,301
2025-05-08	0.035	0.035	0.035	0.035	0.035	472,600
2025-05-07	0.035	0.035	0.030	0.035	0.035	1,161,300
2025-05-06	0.035	0.040	0.035	0.035	0.035	40,408,301
2025-05-05	0.035	0.035	0.030	0.030	0.030	1,441,000
2025-05-02	0.035	0.035	0.030	0.030	0.030	273,500
2025-04-30	0.035	0.035	0.030	0.035	0.035	23,470,199
2025-04-29	0.030	0.035	0.030	0.035	0.035	410,400
2025-04-28	0.030	0.030	0.030	0.030	0.030	257,500
2025-04-25	0.030	0.035	0.030	0.035	0.035	111,000
2025-04-24	0.030	0.030	0.030	0.030	0.030	10,000
2025-04-23	0.030	0.030	0.030	0.030	0.030	300,000
2025-04-22	0.030	0.035	0.030	0.035	0.035	10,800
2025-04-21	0.030	0.030	0.030	0.030	0.030	240,000
2025-04-18	0.030	0.030	0.030	0.030	0.030	100,000
2025-04-16	0.035	0.035	0.035	0.035	0.035	10,000
2025-04-15	0.030	0.035	0.030	0.035	0.035	98,000
2025-04-14	0.035	0.035	0.030	0.030	0.030	1,234,100
2025-04-11	0.035	0.035	0.030	0.035	0.035	1,371,800
2025-04-10	0.030	0.035	0.030	0.035	0.035	20,549,400
2025-04-09	0.030	0.030	0.025	0.030	0.030	1,081,500
2025-04-08	0.030	0.030	0.030	0.030	0.030	1,728,600
2025-04-07	0.035	0.035	0.030	0.030	0.030	6,147,000
2025-04-04	0.035	0.040	0.030	0.035	0.035	23,135,301
2025-04-03	0.035	0.040	0.035	0.035	0.035	309,900
2025-04-02	0.040	0.040	0.035	0.035	0.035	2,258,800
2025-03-28	0.030	0.045	0.030	0.040	0.040	54,919,801
2025-03-27	0.030	0.030	0.030	0.030	0.030	231,000
2025-03-26	0.030	0.030	0.025	0.025	0.025	240,000
2025-03-25	0.030	0.030	0.025	0.030	0.030	483,500
2025-03-24	0.030	0.030	0.030	0.030	0.030	1,807,000
2025-03-21	0.030	0.030	0.030	0.030	0.030	34,000
2025-03-20	0.035	0.035	0.030	0.030	0.030	10,200
2025-03-19	0.030	0.035	0.030	0.035	0.035	83,500
2025-03-17	0.030	0.030	0.030	0.030	0.030	1,119,200
2025-03-14	0.030	0.030	0.025	0.030	0.030	5,155,700
2025-03-13	0.035	0.035	0.030	0.030	0.030	530,000
2025-03-12	0.030	0.035	0.030	0.035	0.035	306,000
2025-03-11	0.030	0.030	0.030	0.030	0.030	374,100
2025-03-10	0.030	0.030	0.030	0.030	0.030	8,000
2025-03-07	0.030	0.030	0.030	0.030	0.030	20,000
2025-03-05	0.030	0.030	0.030	0.030	0.030	645,000
2025-03-04	0.030	0.030	0.030	0.030	0.030	80,000
2025-03-03	0.030	0.035	0.030	0.035	0.035	180,400
2025-02-28	0.035	0.035	0.035	0.035	0.035	223,000
2025-02-27	0.035	0.035	0.035	0.035	0.035	40,000
2025-02-26	0.030	0.035	0.030	0.035	0.035	130,000
2025-02-25	0.035	0.035	0.035	0.035	0.035	290,000
2025-02-24	0.035	0.035	0.035	0.035	0.035	242,000
2025-02-21	0.035	0.035	0.035	0.035	0.035	150,000
2025-02-20	0.035	0.035	0.030	0.035	0.035	260,000

← NewerPage 7 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.