Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.250	0.250	0.240	0.245	1.210	2,592,800
2026-04-23	0.245	0.250	0.245	0.250	1.234	720,020
2026-04-22	0.245	0.250	0.245	0.245	1.210	1,268,980
2026-04-21	0.240	0.250	0.240	0.245	1.210	2,535,080
2026-04-20	0.240	0.245	0.240	0.240	1.185	2,143,500
2026-04-17	0.245	0.245	0.240	0.240	1.185	1,010,860
2026-04-16	0.240	0.245	0.240	0.240	1.185	851,220
2026-04-15	0.240	0.245	0.235	0.240	1.185	3,831,980
2026-04-14	0.245	0.245	0.240	0.240	1.185	2,096,620
2026-04-13	0.245	0.245	0.240	0.240	1.185	1,020,460
2026-04-10	0.245	0.250	0.245	0.245	1.210	4,026,400
2026-04-09	0.250	0.250	0.240	0.250	1.234	5,502,180
2026-04-08	0.250	0.255	0.245	0.250	1.234	4,091,760
2026-04-07	0.260	0.265	0.245	0.250	1.234	7,974,960
2026-04-06	0.260	0.265	0.255	0.260	1.284	3,472,680
2026-04-03	0.255	0.265	0.255	0.255	1.259	2,202,840
2026-04-02	0.265	0.265	0.250	0.255	1.259	6,083,220
2026-04-01	0.250	0.265	0.250	0.260	1.284	7,534,420
2026-03-31	0.245	0.255	0.240	0.245	1.210	5,816,700
2026-03-30	0.245	0.250	0.240	0.245	1.210	2,943,800
2026-03-27	0.240	0.255	0.240	0.250	1.234	6,765,360
2026-03-26	0.245	0.250	0.240	0.240	1.185	4,968,820
2026-03-25	0.250	0.255	0.245	0.250	1.234	2,929,160
2026-03-24	0.260	0.265	0.245	0.250	1.234	10,755,980
2026-03-19	0.265	0.265	0.255	0.260	1.284	5,665,020
2026-03-18	0.275	0.280	0.260	0.265	1.308	7,248,440
2026-03-17	0.275	0.280	0.260	0.275	1.358	26,949,378
2026-03-16	0.245	0.255	0.240	0.255	1.259	9,842,280
2026-03-13	0.245	0.250	0.240	0.245	1.210	7,115,260
2026-03-12	0.245	0.255	0.245	0.250	1.234	7,599,540
2026-03-11	0.245	0.250	0.240	0.245	1.210	7,816,320
2026-03-10	0.250	0.255	0.235	0.240	1.185	13,745,859
2026-03-09	0.250	0.255	0.235	0.240	1.185	19,202,098
2026-03-06	0.265	0.270	0.255	0.260	1.284	12,397,480
2026-03-05	0.275	0.280	0.265	0.270	1.333	5,739,120
2026-03-04	0.280	0.280	0.265	0.275	1.358	9,709,020
2026-03-03	0.280	0.290	0.280	0.280	1.382	6,540,320
2026-03-02	0.285	0.290	0.275	0.280	1.382	16,212,941
2026-02-27	0.295	0.300	0.290	0.295	1.456	5,208,220
2026-02-26	0.300	0.300	0.290	0.295	1.456	6,296,160
2026-02-25	0.300	0.300	0.295	0.295	1.456	4,857,840
2026-02-24	0.315	0.320	0.300	0.300	1.481	13,514,061
2026-02-23	0.310	0.315	0.305	0.315	1.555	5,294,460
2026-02-20	0.305	0.315	0.305	0.310	1.530	4,626,340
2026-02-19	0.305	0.310	0.300	0.310	1.530	4,971,880
2026-02-16	0.300	0.310	0.295	0.310	1.530	5,539,560
2026-02-13	0.315	0.315	0.300	0.305	1.506	8,325,460
2026-02-12	0.325	0.325	0.310	0.320	1.580	10,460,800
2026-02-11	0.305	0.325	0.305	0.325	1.604	12,361,020
2026-02-10	0.300	0.310	0.295	0.305	1.506	11,566,900
2026-02-09	0.300	0.305	0.290	0.300	1.481	9,855,060
2026-02-06	0.285	0.305	0.285	0.295	1.456	7,768,920
2026-02-05	0.325	0.325	0.285	0.290	1.432	47,693,403
2026-02-04	0.325	0.340	0.320	0.325	1.604	30,194,019
2026-02-03	0.285	0.330	0.285	0.325	1.604	39,285,619
2026-01-30	0.285	0.295	0.285	0.285	1.407	8,119,820
2026-01-29	0.295	0.295	0.285	0.285	1.407	3,032,400
2026-01-28	0.290	0.295	0.285	0.290	1.432	5,395,520
2026-01-27	0.290	0.295	0.285	0.290	1.432	3,539,100
2026-01-26	0.285	0.295	0.280	0.290	1.432	7,210,640

← NewerPage 3 of 5 · 247 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.