Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.320	0.325	0.320	0.320	0.939	52,078
2025-01-31	0.320	0.325	0.320	0.320	0.939	77,310
2025-01-28	0.325	0.325	0.315	0.325	0.954	185,402
2025-01-27	0.320	0.325	0.320	0.325	0.954	157,378
2025-01-24	0.320	0.325	0.320	0.320	0.939	194,048
2025-01-23	0.325	0.325	0.320	0.320	0.939	471,662
2025-01-22	0.325	0.325	0.320	0.325	0.954	224,696
2025-01-21	0.325	0.330	0.320	0.325	0.954	363,604
2025-01-20	0.330	0.330	0.320	0.320	0.939	469,543
2025-01-17	0.330	0.330	0.325	0.330	0.969	253,157
2025-01-16	0.330	0.335	0.325	0.330	0.969	581,369
2025-01-15	0.335	0.340	0.330	0.330	0.969	237,446
2025-01-14	0.340	0.345	0.335	0.335	0.983	93,660
2025-01-13	0.345	0.350	0.335	0.340	0.998	427,928
2025-01-10	0.345	0.350	0.340	0.345	1.013	123,668
2025-01-09	0.350	0.350	0.340	0.340	0.998	118,353
2025-01-08	0.350	0.350	0.340	0.350	1.027	298,506
2025-01-07	0.350	0.350	0.345	0.350	1.027	210,465
2025-01-06	0.350	0.355	0.345	0.350	1.027	459,080
2025-01-03	0.350	0.355	0.340	0.345	1.013	1,188,273
2025-01-02	0.350	0.355	0.345	0.345	1.013	738,814
2024-12-31	0.355	0.360	0.350	0.355	1.042	272,333
2024-12-30	0.355	0.360	0.350	0.355	1.042	624,700
2024-12-27	0.355	0.360	0.355	0.355	1.042	605,659
2024-12-26	0.360	0.360	0.350	0.350	1.027	725,021
2024-12-24	0.355	0.360	0.355	0.360	1.057	249,221
2024-12-23	0.355	0.360	0.355	0.355	1.042	51,439
2024-12-20	0.355	0.365	0.355	0.355	1.042	234,553
2024-12-19	0.355	0.360	0.350	0.360	1.057	270,483
2024-12-18	0.355	0.360	0.355	0.355	1.042	285,487
2024-12-17	0.355	0.360	0.355	0.355	1.042	160,708
2024-12-16	0.365	0.365	0.355	0.355	1.042	326,194
2024-12-13	0.360	0.365	0.355	0.365	1.071	200,742
2024-12-12	0.360	0.365	0.360	0.360	1.057	232,568
2024-12-11	0.370	0.370	0.360	0.360	1.057	249,086
2024-12-10	0.360	0.370	0.355	0.370	1.086	438,592
2024-12-09	0.360	0.360	0.355	0.355	1.042	317,279
2024-12-06	0.355	0.360	0.355	0.355	1.042	1,052,998
2024-12-05	0.365	0.365	0.355	0.360	1.057	1,063,696
2024-12-04	0.370	0.370	0.355	0.360	1.057	1,129,164
2024-12-03	0.365	0.370	0.355	0.365	1.071	2,106,736
2024-12-02	0.390	0.390	0.360	0.370	1.086	2,033,767
2024-11-29	0.400	0.400	0.370	0.375	1.101	1,793,966
2024-11-28	0.385	0.405	0.385	0.400	1.174	1,312,917
2024-11-27	0.410	0.415	0.375	0.380	1.115	2,253,584
2024-11-26	0.365	0.430	0.355	0.400	1.174	4,695,362
2024-11-25	0.355	0.365	0.355	0.355	1.042	326,429
2024-11-22	0.360	0.360	0.355	0.355	1.042	148,698
2024-11-21	0.360	0.360	0.355	0.360	1.057	33,508
2024-11-20	0.370	0.370	0.355	0.365	1.071	669,882
2024-11-19	0.370	0.370	0.365	0.365	1.071	29,807
2024-11-18	0.365	0.370	0.360	0.370	1.086	108,227
2024-11-15	0.375	0.375	0.365	0.365	1.071	131,743
2024-11-14	0.360	0.375	0.360	0.375	1.101	201,180
2024-11-13	0.365	0.365	0.360	0.360	1.057	71,893
2024-11-12	0.365	0.365	0.360	0.365	1.071	218,203
2024-11-11	0.370	0.370	0.360	0.365	1.071	172,046
2024-11-08	0.365	0.370	0.360	0.370	1.086	122,289
2024-11-07	0.370	0.375	0.360	0.365	1.071	790,421
2024-11-06	0.380	0.385	0.370	0.380	1.115	342,981

← NewerPage 8 of 21 · 1,225 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.