Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.400	0.410	0.395	0.405	1.189	935,385
2023-08-16	0.400	0.405	0.395	0.400	1.174	608,754
2023-08-15	0.410	0.410	0.385	0.400	1.174	1,750,399
2023-08-14	0.420	0.435	0.410	0.410	1.203	2,318,480
2023-08-11	0.420	0.435	0.420	0.420	1.233	1,186,120
2023-08-10	0.425	0.425	0.410	0.425	1.247	569,527
2023-08-09	0.415	0.425	0.410	0.420	1.233	634,356
2023-08-08	0.415	0.425	0.415	0.415	1.218	511,326
2023-08-07	0.430	0.435	0.415	0.415	1.218	508,871
2023-08-04	0.430	0.440	0.420	0.425	1.247	1,537,310
2023-08-03	0.415	0.430	0.410	0.425	1.247	1,613,240
2023-08-02	0.405	0.415	0.405	0.410	1.203	1,282,034
2023-08-01	0.415	0.415	0.400	0.400	1.174	1,279,578
2023-07-31	0.410	0.420	0.405	0.415	1.218	1,488,630
2023-07-28	0.430	0.430	0.400	0.405	1.189	4,009,501
2023-07-27	0.450	0.470	0.430	0.435	1.277	4,530,348
2023-07-26	0.405	0.470	0.405	0.460	1.350	7,918,512
2023-07-25	0.395	0.415	0.395	0.405	1.189	3,138,944
2023-07-24	0.385	0.395	0.380	0.390	1.145	1,272,614
2023-07-21	0.380	0.395	0.380	0.390	1.145	1,211,621
2023-07-20	0.375	0.385	0.370	0.380	1.115	302,207
2023-07-18	0.385	0.385	0.370	0.375	1.101	964,183
2023-07-17	0.385	0.390	0.375	0.385	1.130	1,118,499
2023-07-14	0.390	0.395	0.375	0.380	1.115	1,403,684
2023-07-13	0.405	0.415	0.385	0.385	1.130	7,774,659
2023-07-12	0.355	0.385	0.355	0.385	1.130	1,775,833
2023-07-11	0.360	0.360	0.355	0.355	1.042	463,050
2023-07-10	0.360	0.365	0.360	0.360	1.057	254,839
2023-07-07	0.365	0.370	0.360	0.360	1.057	193,678
2023-07-06	0.365	0.370	0.360	0.365	1.071	251,508
2023-07-05	0.370	0.375	0.360	0.360	1.057	416,759
2023-07-04	0.365	0.370	0.355	0.370	1.086	896,731
2023-07-03	0.370	0.370	0.365	0.365	1.071	236,369
2023-06-30	0.380	0.380	0.365	0.370	1.086	292,350
2023-06-28	0.350	0.385	0.350	0.375	1.101	1,337,476
2023-06-27	0.350	0.360	0.350	0.355	1.042	440,745
2023-06-26	0.355	0.360	0.350	0.350	1.027	401,014
2023-06-23	0.355	0.365	0.355	0.355	1.042	386,884
2023-06-22	0.365	0.370	0.360	0.360	1.057	550,351
2023-06-21	0.355	0.365	0.355	0.365	1.071	1,305,482
2023-06-20	0.370	0.370	0.365	0.370	1.086	109,976
2023-06-19	0.360	0.375	0.355	0.370	1.086	758,024
2023-06-16	0.360	0.365	0.355	0.365	1.071	744,096
2023-06-15	0.365	0.365	0.355	0.365	1.071	1,218,551
2023-06-14	0.380	0.385	0.365	0.370	1.086	1,007,043
2023-06-13	0.390	0.415	0.380	0.380	1.115	4,696,069
2023-06-12	0.375	0.395	0.375	0.390	1.145	2,370,053
2023-06-09	0.365	0.380	0.360	0.370	1.086	868,337
2023-06-08	0.370	0.370	0.360	0.365	1.071	351,762
2023-06-07	0.365	0.365	0.355	0.365	1.071	368,785
2023-06-06	0.365	0.375	0.360	0.365	1.071	430,518
2023-06-02	0.355	0.370	0.355	0.365	1.071	882,164
2023-06-01	0.355	0.360	0.350	0.360	1.057	457,230
2023-05-31	0.360	0.360	0.350	0.355	1.042	326,799
2023-05-30	0.355	0.370	0.350	0.360	1.057	869,346
2023-05-29	0.360	0.360	0.350	0.355	1.042	643,271
2023-05-26	0.370	0.370	0.355	0.360	1.057	911,836
2023-05-25	0.370	0.370	0.360	0.370	1.086	456,456
2023-05-24	0.380	0.385	0.365	0.370	1.086	856,326
2023-05-23	0.360	0.415	0.360	0.380	1.115	6,734,848

← NewerPage 14 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.