Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.545	0.545	0.535	0.540	1.567	59,345
2022-11-17	0.550	0.560	0.545	0.545	1.582	134,770
2022-11-16	0.540	0.555	0.540	0.555	1.611	158,522
2022-11-15	0.545	0.550	0.540	0.545	1.582	143,921
2022-11-14	0.540	0.545	0.540	0.545	1.582	58,201
2022-11-11	0.535	0.550	0.535	0.540	1.567	124,711
2022-11-10	0.535	0.535	0.525	0.530	1.538	71,590
2022-11-09	0.530	0.535	0.525	0.530	1.538	58,100
2022-11-08	0.530	0.540	0.530	0.530	1.538	73,945
2022-11-07	0.530	0.535	0.520	0.535	1.553	88,142
2022-11-04	0.530	0.540	0.525	0.530	1.538	259,986
2022-11-03	0.545	0.555	0.535	0.535	1.553	252,349
2022-11-02	0.550	0.555	0.545	0.550	1.596	113,811
2022-11-01	0.560	0.560	0.545	0.545	1.582	285,050
2022-10-31	0.560	0.560	0.550	0.560	1.625	149,236
2022-10-28	0.560	0.560	0.540	0.550	1.596	97,629
2022-10-27	0.540	0.560	0.540	0.550	1.596	280,743
2022-10-26	0.530	0.540	0.530	0.535	1.553	161,650
2022-10-25	0.540	0.540	0.530	0.530	1.538	160,675
2022-10-21	0.545	0.550	0.535	0.540	1.567	135,948
2022-10-20	0.550	0.550	0.540	0.545	1.582	132,449
2022-10-19	0.535	0.560	0.535	0.550	1.596	484,783
2022-10-18	0.525	0.530	0.510	0.530	1.538	395,530
2022-10-17	0.520	0.520	0.510	0.520	1.509	60,522
2022-10-14	0.515	0.520	0.510	0.520	1.509	70,951
2022-10-13	0.515	0.520	0.505	0.515	1.495	102,070
2022-10-12	0.510	0.525	0.505	0.520	1.509	63,281
2022-10-11	0.515	0.520	0.505	0.510	1.480	201,415
2022-10-07	0.520	0.520	0.510	0.515	1.495	60,556
2022-10-06	0.525	0.525	0.515	0.520	1.509	154,518
2022-10-05	0.505	0.525	0.505	0.520	1.509	213,695
2022-10-04	0.500	0.505	0.495	0.500	1.451	214,031
2022-10-03	0.515	0.515	0.495	0.495	1.437	546,146
2022-09-30	0.525	0.525	0.505	0.515	1.495	374,908
2022-09-29	0.535	0.540	0.525	0.525	1.524	190,549
2022-09-28	0.540	0.540	0.530	0.530	1.538	226,781
2022-09-27	0.560	0.575	0.540	0.545	1.582	259,313
2022-09-26	0.555	0.575	0.545	0.550	1.596	343,991
2022-09-23	0.565	0.565	0.560	0.560	1.625	44,004
2022-09-22	0.550	0.565	0.550	0.560	1.625	189,439
2022-09-21	0.555	0.560	0.550	0.550	1.596	185,503
2022-09-20	0.555	0.560	0.555	0.555	1.611	127,705
2022-09-19	0.565	0.570	0.555	0.555	1.611	143,147
2022-09-15	0.555	0.570	0.555	0.565	1.640	110,144
2022-09-14	0.560	0.560	0.555	0.555	1.611	248,380
2022-09-13	0.570	0.570	0.560	0.560	1.625	225,604
2022-09-12	0.570	0.575	0.565	0.565	1.640	235,091
2022-09-09	0.570	0.575	0.565	0.570	1.655	162,290
2022-09-08	0.570	0.580	0.570	0.575	1.655	212,517
2022-09-07	0.580	0.585	0.570	0.570	1.640	253,359
2022-09-06	0.570	0.580	0.570	0.580	1.669	402,562
2022-09-05	0.555	0.570	0.555	0.565	1.626	342,443
2022-09-02	0.550	0.555	0.545	0.555	1.597	201,954
2022-09-01	0.560	0.560	0.545	0.550	1.583	596,239
2022-08-30	0.560	0.560	0.550	0.560	1.611	222,744
2022-08-29	0.560	0.570	0.560	0.560	1.611	287,539
2022-08-26	0.570	0.580	0.565	0.570	1.640	291,408
2022-08-25	0.565	0.580	0.560	0.565	1.626	301,635
2022-08-24	0.575	0.575	0.565	0.565	1.626	463,117
2022-08-23	0.575	0.580	0.565	0.575	1.655	581,403

← NewerPage 17 of 21 · 1,230 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.