Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.795	0.800	0.770	0.775	0.775	1,667,800
2026-10-19	0.780	0.805	0.770	0.795	0.795	3,118,300
2026-10-16	0.815	0.825	0.780	0.795	0.795	3,171,900
2026-10-15	0.845	0.855	0.805	0.810	0.810	2,703,500
2026-10-14	0.865	0.865	0.835	0.845	0.845	1,572,700
2026-10-13	0.845	0.870	0.830	0.865	0.865	1,438,400
2026-10-12	0.890	0.890	0.830	0.850	0.850	2,130,300
2026-10-09	0.915	0.930	0.895	0.895	0.895	3,082,000
2026-10-08	0.970	0.970	0.920	0.920	0.920	2,043,100
2026-10-07	0.995	1.020	0.965	0.970	0.970	3,485,300
2026-10-06	1.030	1.030	0.975	0.995	0.995	2,697,800
2026-10-05	1.000	1.030	0.995	1.030	1.030	3,281,400
2026-10-02	1.010	1.030	0.995	1.000	1.000	2,016,900
2026-10-01	1.040	1.050	1.010	1.010	1.010	1,124,000
2026-09-30	1.060	1.080	1.040	1.040	1.040	3,028,200
2026-09-29	1.070	1.080	1.050	1.060	1.060	1,593,300
2026-09-28	1.070	1.080	1.050	1.070	1.070	841,500
2026-09-25	1.070	1.080	1.060	1.070	1.070	1,483,600
2026-09-24	1.080	1.080	1.060	1.070	1.070	1,894,300
2026-09-23	1.090	1.110	1.080	1.080	1.080	3,622,200
2026-09-22	1.110	1.110	1.090	1.100	1.100	1,726,800
2026-09-21	1.110	1.110	1.100	1.100	1.100	1,175,600
2026-09-18	1.110	1.120	1.100	1.120	1.120	2,536,600
2026-09-17	1.120	1.130	1.100	1.110	1.110	1,863,600
2026-09-16	1.120	1.120	1.120	1.120	1.120	0
2026-09-15	1.160	1.160	1.110	1.120	1.120	2,482,700
2026-09-14	1.180	1.180	1.160	1.160	1.160	849,700
2026-09-11	1.170	1.210	1.160	1.180	1.175	6,825,100
2026-09-10	1.140	1.180	1.130	1.160	1.155	2,630,800
2026-09-09	1.150	1.160	1.140	1.140	1.135	3,328,200
2026-09-08	1.140	1.160	1.140	1.160	1.155	1,631,700
2026-09-07	1.100	1.160	1.100	1.160	1.155	1,866,400
2026-09-04	1.110	1.120	1.100	1.110	1.106	1,248,300
2026-09-03	1.120	1.120	1.100	1.100	1.096	1,646,500
2026-09-02	1.140	1.140	1.120	1.120	1.115	1,406,400
2026-09-01	1.160	1.170	1.130	1.140	1.135	3,692,400
2026-08-28	1.180	1.180	1.160	1.160	1.155	2,006,100
2026-08-27	1.180	1.190	1.170	1.170	1.165	3,528,800
2026-08-26	1.210	1.210	1.180	1.180	1.175	2,422,000
2026-08-24	1.190	1.220	1.170	1.200	1.195	4,897,500
2026-08-21	1.180	1.200	1.180	1.190	1.185	2,066,600
2026-08-20	1.190	1.220	1.180	1.190	1.185	14,271,100
2026-08-19	1.190	1.200	1.180	1.190	1.185	1,907,500
2026-08-18	1.180	1.190	1.160	1.190	1.185	3,259,700
2026-08-17	1.180	1.210	1.170	1.180	1.175	1,968,400
2026-08-14	1.180	1.200	1.180	1.180	1.175	5,837,200
2026-08-13	1.180	1.180	1.160	1.170	1.165	1,059,000
2026-08-12	1.170	1.180	1.160	1.180	1.175	1,786,000
2026-08-11	1.170	1.180	1.160	1.170	1.165	2,652,700
2026-08-10	1.170	1.180	1.150	1.170	1.165	1,961,400
2026-08-07	1.160	1.180	1.150	1.180	1.175	2,064,500
2026-08-06	1.170	1.170	1.160	1.160	1.155	676,400
2026-08-05	1.180	1.180	1.160	1.170	1.165	2,114,200
2026-08-04	1.170	1.190	1.160	1.170	1.165	891,600
2026-08-03	1.170	1.180	1.160	1.160	1.155	894,800
2026-07-31	1.180	1.180	1.160	1.180	1.175	2,744,600
2026-07-30	1.160	1.190	1.160	1.180	1.175	2,068,100
2026-07-29	1.170	1.180	1.160	1.160	1.155	995,500
2026-07-28	1.170	1.180	1.150	1.170	1.165	1,868,500
2026-07-27	1.170	1.170	1.150	1.160	1.155	4,285,900

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0048 MYR
2026-06-05	0.0025 MYR
2022-12-08	0.0060 MYR
2022-09-09	0.0050 MYR
2022-06-07	0.0080 MYR
2022-03-07	0.0500 MYR
2021-12-06	0.0200 MYR
2021-09-07	0.0150 MYR
2021-06-04	0.0400 MYR
2021-03-30	0.0100 MYR
2020-12-04	0.0150 MYR
2020-09-07	0.0250 MYR
2020-06-04	0.0600 MYR
2019-09-11	0.0250 MYR
2019-06-03	0.0600 MYR
2019-03-08	0.0200 MYR

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