Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.415	0.430	0.415	0.420	1.233	211,071
2023-11-10	0.420	0.420	0.410	0.420	1.233	206,563
2023-11-09	0.420	0.420	0.415	0.420	1.233	108,799
2023-11-08	0.420	0.425	0.415	0.425	1.247	208,783
2023-11-07	0.410	0.415	0.410	0.415	1.218	365,454
2023-11-06	0.420	0.420	0.410	0.415	1.218	120,943
2023-11-03	0.415	0.430	0.410	0.415	1.218	407,204
2023-11-02	0.405	0.415	0.405	0.415	1.218	308,633
2023-11-01	0.405	0.410	0.400	0.400	1.174	148,126
2023-10-31	0.410	0.410	0.400	0.405	1.189	415,480
2023-10-30	0.410	0.415	0.405	0.410	1.203	235,360
2023-10-27	0.410	0.415	0.405	0.410	1.203	242,963
2023-10-26	0.410	0.415	0.410	0.410	1.203	224,830
2023-10-25	0.410	0.415	0.410	0.410	1.203	213,964
2023-10-24	0.405	0.415	0.405	0.410	1.203	129,859
2023-10-23	0.425	0.425	0.400	0.415	1.218	1,398,570
2023-10-20	0.455	0.455	0.425	0.430	1.262	803,037
2023-10-19	0.450	0.460	0.445	0.450	1.321	540,932
2023-10-18	0.455	0.455	0.445	0.445	1.306	363,032
2023-10-17	0.435	0.460	0.435	0.455	1.335	1,410,782
2023-10-16	0.435	0.435	0.430	0.435	1.277	167,841
2023-10-13	0.440	0.440	0.430	0.435	1.277	276,067
2023-10-12	0.430	0.440	0.425	0.440	1.291	264,292
2023-10-11	0.425	0.435	0.420	0.425	1.247	253,863
2023-10-10	0.420	0.435	0.420	0.430	1.262	557,450
2023-10-09	0.435	0.435	0.420	0.420	1.233	432,200
2023-10-06	0.435	0.440	0.430	0.435	1.277	408,516
2023-10-05	0.405	0.445	0.405	0.435	1.277	829,110
2023-10-04	0.415	0.420	0.405	0.405	1.189	470,687
2023-10-03	0.425	0.430	0.415	0.415	1.218	665,340
2023-10-02	0.440	0.445	0.425	0.430	1.262	596,105
2023-09-29	0.440	0.440	0.435	0.435	1.277	243,804
2023-09-27	0.445	0.445	0.435	0.440	1.291	459,518
2023-09-26	0.440	0.445	0.440	0.445	1.306	144,695
2023-09-25	0.445	0.455	0.440	0.445	1.306	523,707
2023-09-22	0.460	0.460	0.445	0.445	1.306	415,985
2023-09-21	0.455	0.460	0.445	0.460	1.350	683,036
2023-09-20	0.445	0.455	0.440	0.450	1.321	1,116,010
2023-09-19	0.440	0.455	0.440	0.445	1.306	1,193,050
2023-09-18	0.450	0.460	0.430	0.435	1.277	1,511,574
2023-09-15	0.460	0.470	0.445	0.450	1.321	2,148,049
2023-09-14	0.465	0.485	0.460	0.480	1.409	640,142
2023-09-13	0.480	0.480	0.465	0.465	1.365	818,445
2023-09-12	0.495	0.495	0.470	0.480	1.409	1,186,557
2023-09-11	0.490	0.500	0.480	0.495	1.453	816,629
2023-09-08	0.490	0.500	0.485	0.485	1.423	1,188,509
2023-09-07	0.465	0.510	0.460	0.490	1.438	5,103,139
2023-09-06	0.465	0.470	0.450	0.465	1.365	915,974
2023-09-05	0.440	0.475	0.435	0.465	1.365	2,145,459
2023-09-04	0.455	0.455	0.435	0.440	1.291	614,372
2023-09-01	0.435	0.455	0.435	0.450	1.321	1,888,635
2023-08-30	0.420	0.440	0.420	0.435	1.277	1,476,586
2023-08-29	0.430	0.430	0.420	0.420	1.233	553,446
2023-08-28	0.410	0.440	0.405	0.430	1.262	2,481,913
2023-08-25	0.405	0.410	0.400	0.400	1.174	937,135
2023-08-24	0.410	0.415	0.405	0.405	1.189	870,961
2023-08-23	0.405	0.415	0.405	0.415	1.218	561,453
2023-08-22	0.400	0.405	0.395	0.405	1.189	218,068
2023-08-21	0.405	0.405	0.395	0.400	1.174	324,445
2023-08-18	0.400	0.405	0.395	0.405	1.189	739,454

← NewerPage 13 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.