Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.385	0.385	0.380	0.380	1.115	106,612
2024-11-04	0.380	0.390	0.380	0.385	1.130	186,108
2024-11-01	0.375	0.385	0.375	0.380	1.115	47,301
2024-10-30	0.380	0.385	0.375	0.385	1.130	125,721
2024-10-29	0.375	0.380	0.370	0.370	1.086	49,959
2024-10-28	0.375	0.385	0.375	0.375	1.101	124,240
2024-10-25	0.370	0.385	0.370	0.375	1.101	168,782
2024-10-24	0.380	0.380	0.370	0.370	1.086	247,135
2024-10-23	0.380	0.385	0.375	0.380	1.115	110,212
2024-10-22	0.380	0.385	0.370	0.385	1.130	353,747
2024-10-21	0.380	0.385	0.380	0.380	1.115	64,694
2024-10-18	0.380	0.385	0.375	0.385	1.130	158,959
2024-10-17	0.375	0.380	0.370	0.375	1.101	174,199
2024-10-16	0.380	0.380	0.375	0.375	1.101	62,877
2024-10-15	0.380	0.380	0.375	0.380	1.115	77,781
2024-10-14	0.380	0.380	0.375	0.380	1.115	126,461
2024-10-11	0.385	0.385	0.375	0.380	1.115	250,398
2024-10-10	0.390	0.395	0.385	0.385	1.130	269,103
2024-10-09	0.390	0.395	0.390	0.390	1.145	101,364
2024-10-08	0.400	0.400	0.390	0.390	1.145	81,717
2024-10-07	0.385	0.395	0.385	0.390	1.145	126,259
2024-10-04	0.395	0.395	0.385	0.385	1.130	187,958
2024-10-03	0.395	0.405	0.395	0.395	1.159	336,387
2024-10-02	0.400	0.400	0.385	0.400	1.174	320,307
2024-10-01	0.390	0.410	0.390	0.400	1.174	821,944
2024-09-30	0.380	0.390	0.380	0.390	1.145	105,771
2024-09-27	0.390	0.390	0.380	0.380	1.115	291,172
2024-09-26	0.390	0.390	0.380	0.390	1.145	462,747
2024-09-25	0.380	0.390	0.380	0.390	1.145	461,738
2024-09-24	0.370	0.390	0.365	0.390	1.145	368,146
2024-09-23	0.395	0.395	0.385	0.385	1.130	494,068
2024-09-20	0.400	0.405	0.390	0.390	1.145	851,616
2024-09-19	0.370	0.390	0.365	0.390	1.145	570,368
2024-09-18	0.370	0.380	0.365	0.365	1.071	378,709
2024-09-17	0.365	0.370	0.365	0.370	1.086	36,838
2024-09-13	0.365	0.370	0.360	0.365	1.071	460,022
2024-09-12	0.375	0.380	0.365	0.365	1.071	20,253
2024-09-11	0.375	0.380	0.365	0.370	1.086	92,718
2024-09-10	0.370	0.375	0.365	0.375	1.101	146,949
2024-09-09	0.370	0.380	0.365	0.365	1.071	188,900
2024-09-06	0.380	0.380	0.370	0.370	1.086	157,950
2024-09-05	0.380	0.385	0.370	0.380	1.115	109,169
2024-09-04	0.380	0.385	0.375	0.385	1.130	88,344
2024-09-03	0.370	0.390	0.365	0.385	1.130	438,222
2024-09-02	0.365	0.375	0.365	0.370	1.086	307,657
2024-08-30	0.375	0.375	0.365	0.370	1.086	334,066
2024-08-29	0.375	0.380	0.370	0.375	1.101	739,117
2024-08-28	0.395	0.395	0.375	0.375	1.101	100,624
2024-08-27	0.385	0.390	0.375	0.385	1.130	524,481
2024-08-26	0.395	0.395	0.380	0.385	1.130	201,483
2024-08-23	0.400	0.400	0.380	0.385	1.130	724,247
2024-08-22	0.435	0.435	0.395	0.400	1.174	1,395,609
2024-08-21	0.425	0.430	0.420	0.430	1.262	215,040
2024-08-20	0.425	0.445	0.420	0.425	1.247	649,024
2024-08-19	0.420	0.435	0.420	0.425	1.247	757,654
2024-08-16	0.415	0.420	0.410	0.415	1.218	340,559
2024-08-15	0.405	0.420	0.405	0.410	1.203	315,933
2024-08-14	0.420	0.420	0.405	0.405	1.189	409,021
2024-08-13	0.410	0.420	0.400	0.410	1.203	377,027
2024-08-12	0.405	0.420	0.405	0.410	1.203	372,082

← NewerPage 9 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.