Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.170	1.170	1.150	1.160	1.155	4,285,900
2026-07-24	1.160	1.180	1.160	1.170	1.165	1,259,800
2026-07-23	1.170	1.190	1.170	1.170	1.165	2,070,300
2026-07-22	1.200	1.200	1.170	1.180	1.175	1,657,300
2026-07-21	1.180	1.190	1.160	1.190	1.185	4,125,300
2026-07-20	1.180	1.180	1.160	1.170	1.165	1,816,400
2026-07-17	1.180	1.190	1.160	1.180	1.175	2,052,000
2026-07-16	1.200	1.200	1.170	1.180	1.175	1,390,000
2026-07-15	1.200	1.210	1.190	1.190	1.185	1,101,500
2026-07-14	1.190	1.230	1.170	1.200	1.195	3,340,900
2026-07-13	1.220	1.220	1.190	1.190	1.185	1,821,700
2026-07-10	1.230	1.240	1.210	1.230	1.225	1,687,700
2026-07-09	1.230	1.280	1.230	1.230	1.225	4,258,000
2026-07-08	1.280	1.300	1.220	1.220	1.215	4,130,200
2026-07-07	1.230	1.290	1.230	1.280	1.275	4,552,300
2026-07-06	1.240	1.250	1.220	1.230	1.225	2,187,500
2026-07-03	1.180	1.250	1.170	1.250	1.245	5,174,400
2026-07-02	1.140	1.180	1.130	1.180	1.175	4,669,900
2026-07-01	1.150	1.150	1.120	1.140	1.135	6,087,400
2026-06-30	1.160	1.160	1.140	1.150	1.145	6,368,700
2026-06-29	1.170	1.180	1.160	1.160	1.155	2,735,100
2026-06-26	1.170	1.190	1.170	1.180	1.175	3,953,000
2026-06-25	1.190	1.200	1.170	1.180	1.175	3,755,900
2026-06-24	1.180	1.200	1.170	1.190	1.185	3,797,100
2026-06-23	1.200	1.200	1.180	1.190	1.185	3,657,200
2026-06-22	1.190	1.200	1.150	1.200	1.195	4,785,800
2026-06-19	1.180	1.210	1.160	1.190	1.185	10,863,300
2026-06-18	1.180	1.200	1.160	1.170	1.165	5,329,200
2026-06-16	1.160	1.190	1.120	1.180	1.175	7,483,100
2026-06-15	1.240	1.250	1.130	1.160	1.155	12,538,300
2026-06-12	1.260	1.260	1.210	1.250	1.245	5,923,300
2026-06-11	1.280	1.280	1.240	1.250	1.245	2,247,800
2026-06-10	1.330	1.330	1.260	1.280	1.275	4,285,200
2026-06-09	1.290	1.330	1.270	1.330	1.325	4,351,300
2026-06-08	1.380	1.380	1.250	1.290	1.285	6,452,700
2026-06-05	0.290	0.290	0.270	0.275	1.369	9,159,980
2026-06-04	0.255	0.300	0.255	0.290	1.432	29,069,359
2026-06-03	0.260	0.265	0.255	0.255	1.259	9,466,740
2026-05-29	0.250	0.260	0.250	0.260	1.284	3,470,020
2026-05-28	0.250	0.255	0.245	0.250	1.234	2,019,060
2026-05-26	0.250	0.255	0.245	0.250	1.234	2,375,120
2026-05-25	0.250	0.250	0.245	0.250	1.234	1,115,560
2026-05-22	0.240	0.250	0.240	0.250	1.234	2,612,040
2026-05-21	0.245	0.250	0.245	0.245	1.210	2,862,200
2026-05-20	0.250	0.255	0.245	0.245	1.210	1,750,000
2026-05-19	0.250	0.255	0.245	0.250	1.234	4,225,820
2026-05-18	0.250	0.250	0.240	0.240	1.185	2,771,920
2026-05-15	0.250	0.250	0.245	0.250	1.234	1,694,640
2026-05-14	0.250	0.250	0.245	0.250	1.234	1,421,820
2026-05-13	0.250	0.255	0.250	0.250	1.234	1,244,680
2026-05-12	0.255	0.260	0.245	0.250	1.234	3,747,560
2026-05-11	0.240	0.260	0.235	0.250	1.234	5,863,680
2026-05-08	0.240	0.245	0.235	0.240	1.185	1,649,740
2026-05-07	0.240	0.245	0.235	0.240	1.185	652,080
2026-05-06	0.240	0.245	0.240	0.240	1.185	3,001,220
2026-05-05	0.240	0.245	0.240	0.240	1.185	510,240
2026-05-04	0.240	0.245	0.240	0.240	1.185	803,840
2026-04-30	0.245	0.245	0.240	0.245	1.210	655,140
2026-04-29	0.245	0.245	0.240	0.245	1.210	835,300
2026-04-28	0.245	0.245	0.240	0.245	1.210	506,080

← NewerPage 2 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.