Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.430	0.430	0.415	0.425	1.247	184,527
2024-02-09	0.425	0.435	0.420	0.430	1.262	868,168
2024-02-08	0.415	0.425	0.405	0.420	1.233	487,979
2024-02-07	0.410	0.415	0.405	0.415	1.218	537,635
2024-02-06	0.405	0.410	0.405	0.405	1.189	572,421
2024-02-05	0.410	0.425	0.405	0.405	1.189	1,530,346
2024-02-02	0.390	0.415	0.390	0.410	1.203	2,142,128
2024-01-31	0.395	0.395	0.380	0.395	1.159	248,245
2024-01-30	0.390	0.395	0.385	0.390	1.145	364,310
2024-01-29	0.385	0.395	0.380	0.390	1.145	327,506
2024-01-26	0.380	0.390	0.380	0.390	1.145	386,111
2024-01-24	0.390	0.390	0.380	0.380	1.115	232,265
2024-01-23	0.380	0.395	0.375	0.380	1.115	429,408
2024-01-22	0.380	0.380	0.375	0.380	1.115	174,434
2024-01-19	0.370	0.380	0.370	0.380	1.115	354,083
2024-01-18	0.380	0.385	0.365	0.370	1.086	572,421
2024-01-17	0.380	0.385	0.375	0.380	1.115	470,821
2024-01-16	0.385	0.385	0.380	0.385	1.130	357,885
2024-01-15	0.385	0.385	0.375	0.385	1.130	224,157
2024-01-12	0.380	0.385	0.375	0.380	1.115	255,175
2024-01-11	0.385	0.390	0.380	0.380	1.115	242,324
2024-01-10	0.385	0.390	0.385	0.385	1.130	488,551
2024-01-09	0.395	0.395	0.385	0.385	1.130	492,218
2024-01-08	0.410	0.410	0.390	0.400	1.174	667,729
2024-01-05	0.410	0.420	0.400	0.405	1.189	2,097,956
2024-01-04	0.375	0.430	0.365	0.405	1.189	3,756,142
2024-01-03	0.380	0.385	0.370	0.375	1.101	589,814
2024-01-02	0.385	0.390	0.375	0.380	1.115	205,923
2023-12-29	0.370	0.400	0.365	0.385	1.130	951,601
2023-12-28	0.375	0.375	0.355	0.370	1.086	1,232,983
2023-12-27	0.380	0.380	0.375	0.375	1.101	286,934
2023-12-26	0.380	0.385	0.375	0.380	1.115	1,257,542
2023-12-22	0.380	0.385	0.370	0.380	1.115	425,405
2023-12-21	0.385	0.395	0.375	0.380	1.115	972,324
2023-12-20	0.415	0.415	0.390	0.390	1.145	3,691,549
2023-12-19	0.430	0.430	0.410	0.415	1.218	863,156
2023-12-18	0.415	0.435	0.410	0.430	1.262	2,579,038
2023-12-15	0.380	0.445	0.375	0.410	1.203	6,767,784
2023-12-14	0.340	0.380	0.335	0.375	1.101	1,461,380
2023-12-13	0.325	0.335	0.325	0.330	0.969	199,060
2023-12-12	0.330	0.335	0.325	0.325	0.954	638,662
2023-12-11	0.335	0.335	0.320	0.330	0.969	942,114
2023-12-08	0.340	0.340	0.330	0.335	0.983	119,934
2023-12-07	0.340	0.345	0.335	0.340	0.998	167,168
2023-12-06	0.335	0.345	0.330	0.340	0.998	571,546
2023-12-05	0.325	0.335	0.320	0.330	0.969	513,076
2023-12-04	0.330	0.330	0.320	0.325	0.954	291,442
2023-12-01	0.350	0.350	0.300	0.330	0.969	3,179,382
2023-11-30	0.390	0.390	0.345	0.350	1.027	2,765,785
2023-11-29	0.405	0.410	0.405	0.405	1.189	86,797
2023-11-28	0.405	0.410	0.400	0.400	1.174	396,472
2023-11-27	0.410	0.410	0.405	0.405	1.189	97,293
2023-11-24	0.405	0.415	0.405	0.410	1.203	141,970
2023-11-23	0.405	0.410	0.405	0.405	1.189	200,843
2023-11-22	0.410	0.415	0.405	0.405	1.189	234,015
2023-11-21	0.410	0.410	0.410	0.410	1.203	57,427
2023-11-20	0.410	0.415	0.410	0.410	1.203	84,610
2023-11-17	0.415	0.415	0.410	0.415	1.218	140,489
2023-11-16	0.425	0.425	0.415	0.415	1.218	97,663
2023-11-15	0.420	0.425	0.420	0.425	1.247	135,679

← NewerPage 12 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.