Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.505	0.505	0.500	0.500	1.467	601,857
2023-02-20	0.510	0.510	0.500	0.505	1.482	567,341
2023-02-17	0.520	0.520	0.515	0.520	1.526	152,432
2023-02-16	0.515	0.520	0.515	0.520	1.526	225,671
2023-02-15	0.515	0.520	0.515	0.515	1.511	107,116
2023-02-14	0.520	0.525	0.515	0.520	1.526	117,646
2023-02-13	0.525	0.525	0.515	0.520	1.526	191,558
2023-02-10	0.520	0.525	0.520	0.520	1.526	297,766
2023-02-09	0.525	0.525	0.520	0.520	1.526	211,777
2023-02-08	0.525	0.530	0.520	0.525	1.541	294,200
2023-02-07	0.530	0.530	0.520	0.530	1.556	449,089
2023-02-03	0.525	0.530	0.520	0.525	1.541	189,607
2023-02-02	0.525	0.530	0.525	0.525	1.541	269,137
2023-01-31	0.530	0.530	0.520	0.525	1.541	1,212,058
2023-01-30	0.535	0.535	0.530	0.530	1.556	522,361
2023-01-27	0.535	0.535	0.525	0.535	1.570	342,981
2023-01-26	0.530	0.535	0.525	0.535	1.570	261,702
2023-01-25	0.530	0.535	0.520	0.530	1.556	612,286
2023-01-20	0.530	0.530	0.525	0.530	1.556	462,714
2023-01-19	0.525	0.530	0.525	0.530	1.556	139,312
2023-01-18	0.530	0.535	0.525	0.525	1.541	759,336
2023-01-17	0.530	0.530	0.525	0.530	1.556	192,332
2023-01-16	0.530	0.535	0.525	0.530	1.556	228,161
2023-01-13	0.530	0.535	0.520	0.530	1.556	531,142
2023-01-12	0.540	0.540	0.530	0.530	1.556	377,565
2023-01-11	0.530	0.540	0.530	0.535	1.570	233,274
2023-01-10	0.535	0.540	0.530	0.530	1.556	178,505
2023-01-09	0.540	0.540	0.530	0.540	1.585	336,455
2023-01-06	0.535	0.540	0.530	0.535	1.570	172,180
2023-01-05	0.540	0.540	0.530	0.535	1.570	347,187
2023-01-04	0.545	0.545	0.535	0.540	1.585	298,877
2023-01-03	0.550	0.555	0.545	0.545	1.600	165,721
2022-12-30	0.550	0.555	0.540	0.545	1.600	341,266
2022-12-29	0.550	0.550	0.540	0.545	1.600	122,962
2022-12-28	0.560	0.560	0.550	0.550	1.614	198,959
2022-12-27	0.550	0.560	0.550	0.555	1.629	378,575
2022-12-23	0.545	0.550	0.540	0.545	1.600	288,750
2022-12-22	0.550	0.550	0.535	0.540	1.585	295,950
2022-12-21	0.555	0.560	0.545	0.545	1.600	220,356
2022-12-20	0.555	0.570	0.550	0.550	1.614	381,905
2022-12-19	0.535	0.560	0.535	0.555	1.629	531,983
2022-12-16	0.530	0.535	0.530	0.535	1.570	225,167
2022-12-15	0.530	0.540	0.530	0.530	1.556	344,394
2022-12-14	0.535	0.535	0.525	0.530	1.556	154,653
2022-12-13	0.525	0.535	0.525	0.530	1.556	118,252
2022-12-12	0.530	0.535	0.525	0.525	1.541	649,326
2022-12-09	0.550	0.550	0.530	0.530	1.556	508,366
2022-12-08	0.545	0.550	0.535	0.535	1.570	176,991
2022-12-07	0.555	0.560	0.545	0.545	1.582	699,722
2022-12-06	0.565	0.570	0.555	0.555	1.611	431,258
2022-12-05	0.555	0.570	0.555	0.565	1.640	1,025,782
2022-12-02	0.555	0.560	0.550	0.555	1.611	598,695
2022-12-01	0.550	0.560	0.545	0.550	1.596	442,293
2022-11-30	0.545	0.555	0.545	0.550	1.596	134,468
2022-11-29	0.555	0.560	0.545	0.545	1.582	148,059
2022-11-25	0.550	0.560	0.535	0.550	1.596	397,986
2022-11-24	0.540	0.555	0.540	0.550	1.596	357,481
2022-11-23	0.530	0.540	0.530	0.530	1.538	57,999
2022-11-22	0.540	0.545	0.530	0.530	1.538	160,204
2022-11-21	0.545	0.545	0.535	0.540	1.567	59,345

← NewerPage 16 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.