Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.310	0.315	0.305	0.305	0.895	622,379
2024-05-10	0.305	0.310	0.300	0.310	0.910	942,215
2024-05-09	0.325	0.325	0.295	0.305	0.895	2,638,450
2024-05-08	0.335	0.340	0.330	0.335	0.983	574,439
2024-05-07	0.345	0.345	0.330	0.340	0.998	835,065
2024-05-06	0.350	0.350	0.335	0.335	0.983	764,382
2024-05-03	0.350	0.355	0.350	0.350	1.027	126,494
2024-05-02	0.340	0.360	0.340	0.350	1.027	1,121,931
2024-04-30	0.340	0.340	0.335	0.340	0.998	275,125
2024-04-29	0.340	0.340	0.335	0.335	0.983	106,208
2024-04-26	0.335	0.340	0.335	0.340	0.998	213,728
2024-04-25	0.340	0.345	0.335	0.335	0.983	173,055
2024-04-24	0.335	0.340	0.335	0.335	0.983	143,484
2024-04-23	0.335	0.340	0.335	0.335	0.983	94,568
2024-04-22	0.340	0.340	0.335	0.335	0.983	114,181
2024-04-19	0.335	0.340	0.330	0.335	0.983	264,023
2024-04-18	0.340	0.340	0.335	0.335	0.983	110,716
2024-04-17	0.335	0.340	0.330	0.340	0.998	174,737
2024-04-16	0.335	0.340	0.330	0.335	0.983	238,556
2024-04-15	0.340	0.345	0.335	0.335	0.983	681,825
2024-04-12	0.350	0.350	0.340	0.345	1.013	471,629
2024-04-09	0.350	0.350	0.345	0.345	1.013	91,170
2024-04-08	0.350	0.350	0.345	0.350	1.027	154,350
2024-04-05	0.360	0.360	0.350	0.350	1.027	172,887
2024-04-04	0.360	0.360	0.355	0.355	1.042	28,596
2024-04-03	0.355	0.365	0.350	0.360	1.057	527,475
2024-04-02	0.365	0.365	0.355	0.355	1.042	88,882
2024-04-01	0.355	0.365	0.355	0.360	1.057	133,660
2024-03-29	0.360	0.360	0.350	0.355	1.042	161,919
2024-03-27	0.350	0.360	0.345	0.360	1.057	234,216
2024-03-26	0.345	0.360	0.345	0.355	1.042	279,633
2024-03-25	0.350	0.360	0.340	0.345	1.013	430,821
2024-03-22	0.335	0.350	0.335	0.345	1.013	335,816
2024-03-21	0.340	0.345	0.335	0.335	0.983	325,185
2024-03-20	0.345	0.345	0.330	0.340	0.998	367,910
2024-03-19	0.355	0.355	0.340	0.345	1.013	794,728
2024-03-18	0.360	0.360	0.345	0.350	1.027	539,048
2024-03-15	0.360	0.360	0.355	0.360	1.057	102,407
2024-03-14	0.360	0.365	0.360	0.360	1.057	62,642
2024-03-13	0.365	0.365	0.355	0.365	1.071	90,127
2024-03-12	0.355	0.360	0.355	0.360	1.057	138,336
2024-03-11	0.355	0.360	0.355	0.355	1.042	123,635
2024-03-08	0.355	0.370	0.355	0.360	1.057	160,170
2024-03-07	0.365	0.365	0.355	0.355	1.042	338,372
2024-03-06	0.360	0.370	0.360	0.360	1.057	74,820
2024-03-05	0.360	0.370	0.355	0.360	1.057	169,590
2024-03-04	0.365	0.380	0.360	0.360	1.057	620,966
2024-03-01	0.370	0.380	0.365	0.365	1.071	268,229
2024-02-29	0.375	0.380	0.370	0.370	1.086	344,226
2024-02-28	0.385	0.385	0.375	0.375	1.101	608,754
2024-02-27	0.385	0.390	0.380	0.390	1.145	322,998
2024-02-26	0.400	0.405	0.385	0.385	1.130	596,878
2024-02-23	0.395	0.400	0.395	0.400	1.174	199,161
2024-02-22	0.395	0.405	0.395	0.395	1.159	219,077
2024-02-21	0.400	0.405	0.395	0.395	1.159	560,612
2024-02-20	0.410	0.415	0.395	0.400	1.174	740,968
2024-02-19	0.415	0.435	0.410	0.410	1.203	1,292,227
2024-02-16	0.415	0.425	0.410	0.420	1.233	243,872
2024-02-15	0.420	0.435	0.410	0.415	1.218	883,812
2024-02-14	0.420	0.430	0.415	0.425	1.247	248,884

← NewerPage 11 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.