Permaju Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.035	0.035	0.035	0.035	0.035	276,900
2025-02-18	0.035	0.035	0.035	0.035	0.035	500,000
2025-02-17	0.035	0.035	0.035	0.035	0.035	31,900
2025-02-14	0.040	0.040	0.040	0.040	0.040	1,000
2025-02-12	0.035	0.035	0.035	0.035	0.035	1,568,000
2025-02-10	0.035	0.040	0.035	0.040	0.040	438,000
2025-02-07	0.035	0.035	0.035	0.035	0.035	68,000
2025-02-06	0.035	0.035	0.035	0.035	0.035	101,000
2025-02-05	0.035	0.035	0.030	0.035	0.035	410,900
2025-02-04	0.035	0.035	0.035	0.035	0.035	80,000
2025-02-03	0.035	0.035	0.035	0.035	0.035	127,600
2025-01-31	0.035	0.035	0.035	0.035	0.035	28,900
2025-01-28	0.035	0.035	0.035	0.035	0.035	310,000
2025-01-27	0.040	0.040	0.035	0.035	0.035	1,436,400
2025-01-24	0.035	0.035	0.035	0.035	0.035	761,000
2025-01-23	0.035	0.040	0.035	0.040	0.040	151,200
2025-01-22	0.035	0.035	0.035	0.035	0.035	60,000
2025-01-21	0.035	0.035	0.035	0.035	0.035	2,000
2025-01-20	0.040	0.040	0.040	0.040	0.040	36,600
2025-01-17	0.035	0.040	0.035	0.040	0.040	334,700
2025-01-16	0.035	0.035	0.035	0.035	0.035	180,000
2025-01-15	0.035	0.035	0.035	0.035	0.035	158,000
2025-01-14	0.035	0.040	0.035	0.035	0.035	914,100
2025-01-13	0.035	0.035	0.035	0.035	0.035	100,400
2025-01-10	0.035	0.040	0.035	0.035	0.035	900
2025-01-09	0.040	0.040	0.035	0.040	0.040	870,500
2025-01-08	0.035	0.040	0.035	0.040	0.040	12,000
2025-01-07	0.040	0.040	0.035	0.035	0.035	420,100
2025-01-06	0.035	0.045	0.035	0.040	0.040	514,300
2025-01-03	0.040	0.040	0.035	0.035	0.035	388,400
2025-01-02	0.035	0.045	0.035	0.045	0.045	3,101,700
2024-12-31	0.040	0.045	0.040	0.040	0.040	1,114,700
2024-12-30	0.045	0.045	0.040	0.045	0.045	980,000
2024-12-27	0.040	0.045	0.035	0.040	0.040	494,500
2024-12-26	0.045	0.045	0.040	0.045	0.045	350,200
2024-12-24	0.045	0.045	0.045	0.045	0.045	200
2024-12-23	0.035	0.045	0.035	0.045	0.045	819,600
2024-12-20	0.040	0.040	0.040	0.040	0.040	37,000
2024-12-18	0.045	0.045	0.040	0.040	0.040	50,200
2024-12-17	0.040	0.040	0.040	0.040	0.040	641,300
2024-12-16	0.040	0.040	0.040	0.040	0.040	15,300
2024-12-13	0.035	0.045	0.035	0.040	0.040	797,300
2024-12-12	0.035	0.035	0.035	0.035	0.035	50,000
2024-12-11	0.040	0.040	0.040	0.040	0.040	441,000
2024-12-10	0.040	0.045	0.040	0.040	0.040	1,085,900
2024-12-09	0.040	0.040	0.040	0.040	0.040	437,500
2024-12-06	0.035	0.040	0.035	0.040	0.040	270,200
2024-12-05	0.040	0.045	0.040	0.040	0.040	960,100
2024-12-04	0.040	0.040	0.035	0.040	0.040	1,256,400
2024-12-03	0.040	0.040	0.040	0.040	0.040	51,400
2024-12-02	0.040	0.040	0.035	0.035	0.035	132,500
2024-11-29	0.040	0.040	0.035	0.040	0.040	70,400
2024-11-28	0.045	0.045	0.035	0.045	0.045	1,464,300
2024-11-27	0.045	0.045	0.040	0.045	0.045	3,435,200
2024-11-26	0.040	0.045	0.040	0.045	0.045	376,200
2024-11-25	0.045	0.045	0.040	0.045	0.045	9,000
2024-11-22	0.040	0.045	0.035	0.045	0.045	22,163,400
2024-11-21	0.040	0.045	0.040	0.040	0.040	26,624,900
2024-11-20	0.035	0.045	0.035	0.040	0.040	36,895,801
2024-11-19	0.035	0.045	0.035	0.040	0.040	6,209,400

← NewerPage 8 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.