Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.350	0.355	0.335	0.350	1.027	1,580,977
2023-05-19	0.375	0.380	0.350	0.360	1.057	1,294,851
2023-05-18	0.375	0.380	0.360	0.380	1.115	656,627
2023-05-17	0.365	0.375	0.365	0.375	1.101	330,332
2023-05-16	0.370	0.375	0.360	0.370	1.086	677,754
2023-05-15	0.380	0.380	0.370	0.380	1.115	328,784
2023-05-12	0.375	0.380	0.365	0.380	1.115	488,416
2023-05-11	0.370	0.380	0.370	0.370	1.086	208,918
2023-05-10	0.380	0.385	0.370	0.370	1.086	824,232
2023-05-09	0.365	0.385	0.355	0.375	1.101	963,847
2023-05-08	0.360	0.370	0.355	0.365	1.071	786,687
2023-05-05	0.360	0.365	0.350	0.355	1.042	1,218,551
2023-05-03	0.370	0.375	0.360	0.360	1.057	1,497,545
2023-05-02	0.385	0.385	0.365	0.375	1.101	2,095,298
2023-04-28	0.385	0.390	0.375	0.385	1.130	1,511,103
2023-04-27	0.385	0.390	0.375	0.380	1.115	1,039,003
2023-04-26	0.395	0.405	0.375	0.385	1.130	4,305,282
2023-04-25	0.395	0.400	0.370	0.395	1.159	3,599,202
2023-04-20	0.400	0.410	0.390	0.395	1.159	2,436,967
2023-04-19	0.395	0.430	0.390	0.390	1.145	27,103,464
2023-04-18	0.320	0.375	0.320	0.375	1.101	13,603,928
2023-04-17	0.320	0.325	0.315	0.315	0.925	728,385
2023-04-14	0.320	0.325	0.310	0.320	0.939	651,648
2023-04-13	0.320	0.325	0.315	0.315	0.925	565,625
2023-04-12	0.330	0.335	0.315	0.320	0.939	1,278,131
2023-04-11	0.330	0.335	0.325	0.330	0.969	1,565,368
2023-04-10	0.325	0.330	0.320	0.325	0.954	829,345
2023-04-07	0.335	0.345	0.325	0.325	0.954	2,203,188
2023-04-06	0.325	0.335	0.310	0.330	0.969	2,860,084
2023-04-05	0.305	0.335	0.305	0.325	0.954	4,797,534
2023-04-04	0.300	0.310	0.295	0.300	0.881	2,001,706
2023-04-03	0.290	0.305	0.285	0.300	0.881	2,214,156
2023-03-31	0.290	0.295	0.285	0.285	0.836	1,155,136
2023-03-30	0.290	0.290	0.285	0.290	0.851	403,874
2023-03-29	0.285	0.295	0.280	0.290	0.851	1,761,131
2023-03-28	0.280	0.290	0.280	0.290	0.851	948,539
2023-03-27	0.285	0.290	0.280	0.285	0.836	768,049
2023-03-24	0.300	0.300	0.285	0.290	0.851	2,116,493
2023-03-23	0.300	0.305	0.290	0.300	0.881	2,614,699
2023-03-22	0.300	0.310	0.295	0.300	0.881	2,687,837
2023-03-21	0.315	0.325	0.295	0.305	0.895	4,496,268
2023-03-20	0.305	0.315	0.295	0.310	0.910	3,613,264
2023-03-17	0.290	0.310	0.290	0.310	0.910	4,581,148
2023-03-16	0.290	0.300	0.280	0.290	0.851	3,274,892
2023-03-15	0.290	0.310	0.290	0.290	0.851	2,272,996
2023-03-14	0.305	0.310	0.285	0.285	0.836	2,865,635
2023-03-13	0.320	0.320	0.295	0.305	0.895	4,537,009
2023-03-10	0.325	0.335	0.315	0.320	0.939	3,759,102
2023-03-09	0.340	0.355	0.315	0.325	0.954	9,962,607
2023-03-08	0.310	0.350	0.305	0.335	0.983	18,082,468
2023-03-07	0.285	0.320	0.280	0.310	0.910	16,981,597
2023-03-06	0.275	0.290	0.270	0.285	0.836	10,634,575
2023-03-03	0.255	0.285	0.245	0.275	0.807	22,032,690
2023-03-02	0.250	0.250	0.235	0.250	0.734	7,707,879
2023-03-01	0.275	0.280	0.250	0.255	0.748	13,320,931
2023-02-28	0.220	0.300	0.220	0.270	0.792	41,741,655
2023-02-27	0.440	0.450	0.435	0.440	1.291	680,210
2023-02-24	0.470	0.470	0.430	0.440	1.291	2,427,379
2023-02-23	0.475	0.490	0.475	0.475	1.394	575,045
2023-02-22	0.500	0.500	0.470	0.475	1.394	2,053,716

← NewerPage 15 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.