Permaju Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.035	0.035	0.035	0.035	0.035	75,000
2024-11-15	0.035	0.040	0.035	0.035	0.035	41,000
2024-11-14	0.035	0.040	0.035	0.040	0.040	53,300
2024-11-13	0.040	0.040	0.040	0.040	0.040	60,100
2024-11-12	0.035	0.045	0.035	0.045	0.045	8,522,600
2024-11-11	0.040	0.040	0.035	0.035	0.035	1,241,100
2024-11-08	0.035	0.040	0.035	0.040	0.040	162,400
2024-11-07	0.035	0.035	0.035	0.035	0.035	117,000
2024-11-06	0.040	0.040	0.040	0.040	0.040	600,500
2024-11-05	0.040	0.040	0.035	0.035	0.035	1,338,400
2024-11-04	0.035	0.040	0.035	0.040	0.040	82,300
2024-11-01	0.035	0.040	0.035	0.040	0.040	160,900
2024-10-30	0.040	0.040	0.035	0.040	0.040	23,600
2024-10-29	0.035	0.040	0.030	0.040	0.040	7,825,100
2024-10-28	0.030	0.035	0.030	0.035	0.035	3,053,700
2024-10-25	0.035	0.035	0.020	0.030	0.030	61,106,000
2024-10-24	0.035	0.035	0.035	0.035	0.035	152,100
2024-10-23	0.035	0.035	0.030	0.035	0.035	759,300
2024-10-22	0.035	0.040	0.030	0.040	0.040	1,884,100
2024-10-21	0.035	0.035	0.030	0.035	0.035	348,300
2024-10-18	0.035	0.035	0.030	0.030	0.030	88,400
2024-10-17	0.035	0.035	0.030	0.030	0.030	329,500
2024-10-16	0.035	0.035	0.035	0.035	0.035	15,000
2024-10-15	0.035	0.035	0.035	0.035	0.035	401,400
2024-10-14	0.035	0.035	0.035	0.035	0.035	3,104,500
2024-10-11	0.035	0.035	0.030	0.035	0.035	2,537,000
2024-10-10	0.035	0.035	0.030	0.035	0.035	3,795,700
2024-10-09	0.035	0.035	0.030	0.035	0.035	714,400
2024-10-08	0.035	0.035	0.035	0.035	0.035	202,100
2024-10-07	0.040	0.040	0.035	0.040	0.040	411,800
2024-10-03	0.035	0.035	0.035	0.035	0.035	91,300
2024-10-02	0.035	0.035	0.035	0.035	0.035	1,160,000
2024-10-01	0.035	0.035	0.035	0.035	0.035	2,800,200
2024-09-30	0.035	0.035	0.030	0.035	0.035	2,180,200
2024-09-27	0.035	0.035	0.030	0.035	0.035	13,162,000
2024-09-26	0.040	0.040	0.040	0.040	0.040	117,000
2024-09-25	0.035	0.040	0.035	0.040	0.040	491,100
2024-09-24	0.040	0.040	0.035	0.035	0.035	6,261,100
2024-09-23	0.040	0.040	0.035	0.035	0.035	841,700
2024-09-20	0.035	0.040	0.035	0.040	0.040	63,000
2024-09-19	0.040	0.040	0.040	0.040	0.040	70,000
2024-09-18	0.040	0.040	0.040	0.040	0.040	10,000
2024-09-17	0.040	0.040	0.040	0.040	0.040	82,000
2024-09-12	0.035	0.040	0.035	0.040	0.040	32,800
2024-09-11	0.035	0.035	0.035	0.035	0.035	490,000
2024-09-10	0.040	0.040	0.040	0.040	0.040	411,000
2024-09-09	0.040	0.040	0.035	0.035	0.035	55,000
2024-09-06	0.040	0.040	0.040	0.040	0.040	273,700
2024-09-05	0.040	0.040	0.040	0.040	0.040	1,813,000
2024-09-04	0.040	0.045	0.035	0.040	0.040	8,706,100
2024-09-03	0.040	0.045	0.040	0.045	0.045	159,800
2024-09-02	0.040	0.045	0.040	0.040	0.040	66,200
2024-08-30	0.040	0.040	0.040	0.040	0.040	1,241,300
2024-08-29	0.040	0.040	0.040	0.040	0.040	25,000
2024-08-28	0.040	0.040	0.040	0.040	0.040	693,400
2024-08-27	0.040	0.040	0.040	0.040	0.040	50,000
2024-08-26	0.040	0.040	0.040	0.040	0.040	237,000
2024-08-23	0.040	0.040	0.040	0.040	0.040	52,400
2024-08-22	0.040	0.040	0.040	0.040	0.040	430,000
2024-08-21	0.040	0.040	0.040	0.040	0.040	74,000

← NewerPage 9 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.