Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.400	0.420	0.400	0.410	1.203	435,733
2024-08-08	0.395	0.400	0.390	0.400	1.174	298,675
2024-08-07	0.390	0.410	0.385	0.395	1.159	407,305
2024-08-06	0.385	0.400	0.385	0.395	1.159	492,521
2024-08-05	0.405	0.405	0.375	0.395	1.159	1,684,831
2024-08-02	0.425	0.425	0.410	0.415	1.218	460,022
2024-08-01	0.410	0.430	0.410	0.425	1.247	159,733
2024-07-31	0.420	0.420	0.415	0.415	1.218	144,527
2024-07-30	0.420	0.425	0.410	0.420	1.233	365,387
2024-07-29	0.430	0.430	0.415	0.420	1.233	430,081
2024-07-26	0.430	0.430	0.410	0.430	1.262	835,165
2024-07-25	0.435	0.435	0.425	0.430	1.262	942,248
2024-07-24	0.440	0.440	0.430	0.435	1.277	598,560
2024-07-23	0.450	0.455	0.440	0.450	1.321	749,984
2024-07-22	0.460	0.465	0.435	0.450	1.321	3,012,651
2024-07-19	0.470	0.470	0.455	0.460	1.350	939,927
2024-07-18	0.445	0.470	0.440	0.470	1.379	4,840,326
2024-07-17	0.430	0.460	0.430	0.445	1.306	6,026,615
2024-07-16	0.440	0.445	0.420	0.430	1.262	1,161,460
2024-07-15	0.425	0.445	0.425	0.440	1.291	2,110,168
2024-07-12	0.435	0.435	0.425	0.425	1.247	1,994,708
2024-07-11	0.420	0.435	0.420	0.435	1.277	3,629,311
2024-07-10	0.400	0.420	0.395	0.420	1.233	2,763,060
2024-07-09	0.385	0.410	0.385	0.400	1.174	2,645,717
2024-07-05	0.375	0.390	0.370	0.385	1.130	1,623,535
2024-07-04	0.365	0.375	0.365	0.375	1.101	497,331
2024-07-03	0.360	0.375	0.360	0.365	1.071	315,159
2024-07-02	0.360	0.365	0.360	0.365	1.071	247,808
2024-07-01	0.370	0.370	0.360	0.365	1.071	389,778
2024-06-28	0.360	0.370	0.360	0.370	1.086	140,119
2024-06-27	0.365	0.375	0.360	0.360	1.057	339,449
2024-06-26	0.365	0.370	0.360	0.365	1.071	114,350
2024-06-25	0.360	0.370	0.360	0.365	1.071	188,362
2024-06-24	0.370	0.370	0.355	0.365	1.071	351,897
2024-06-21	0.375	0.375	0.365	0.370	1.086	222,610
2024-06-20	0.375	0.375	0.365	0.375	1.101	653,801
2024-06-19	0.370	0.390	0.370	0.375	1.101	935,654
2024-06-18	0.370	0.390	0.370	0.375	1.101	914,023
2024-06-14	0.380	0.380	0.370	0.370	1.086	245,587
2024-06-13	0.365	0.380	0.365	0.380	1.115	505,540
2024-06-12	0.380	0.380	0.365	0.370	1.086	690,471
2024-06-11	0.370	0.380	0.360	0.380	1.115	963,510
2024-06-10	0.385	0.385	0.365	0.370	1.086	925,999
2024-06-07	0.365	0.390	0.365	0.385	1.130	1,719,751
2024-06-06	0.360	0.365	0.360	0.365	1.071	412,116
2024-06-05	0.360	0.370	0.350	0.355	1.042	686,064
2024-06-04	0.355	0.365	0.355	0.360	1.057	559,401
2024-05-31	0.365	0.370	0.355	0.360	1.057	630,689
2024-05-30	0.345	0.370	0.345	0.360	1.057	959,540
2024-05-29	0.360	0.360	0.335	0.340	0.998	1,572,870
2024-05-28	0.395	0.400	0.355	0.360	1.057	2,937,394
2024-05-27	0.385	0.410	0.360	0.390	1.145	6,160,712
2024-05-24	0.355	0.395	0.350	0.380	1.115	2,553,436
2024-05-23	0.320	0.355	0.320	0.355	1.042	2,854,601
2024-05-21	0.310	0.330	0.310	0.320	0.939	1,078,432
2024-05-20	0.310	0.315	0.305	0.305	0.895	859,455
2024-05-17	0.305	0.310	0.300	0.305	0.895	601,555
2024-05-16	0.310	0.310	0.305	0.305	0.895	591,798
2024-05-15	0.305	0.320	0.305	0.310	0.910	1,506,527
2024-05-14	0.310	0.310	0.300	0.300	0.881	764,954

← NewerPage 10 of 21 · 1,229 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.