Pharmaniaga Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.795	0.800	0.770	0.775	0.775	1,667,800
2026-10-19	0.780	0.805	0.770	0.795	0.795	3,118,300
2026-10-16	0.815	0.825	0.780	0.795	0.795	3,171,900
2026-10-15	0.845	0.855	0.805	0.810	0.810	2,703,500
2026-10-14	0.865	0.865	0.835	0.845	0.845	1,572,700
2026-10-13	0.845	0.870	0.830	0.865	0.865	1,438,400
2026-10-12	0.890	0.890	0.830	0.850	0.850	2,130,300
2026-10-09	0.915	0.930	0.895	0.895	0.895	3,082,000
2026-10-08	0.970	0.970	0.920	0.920	0.920	2,043,100
2026-10-07	0.995	1.020	0.965	0.970	0.970	3,485,300
2026-10-06	1.030	1.030	0.975	0.995	0.995	2,697,800
2026-10-05	1.000	1.030	0.995	1.030	1.030	3,281,400
2026-10-02	1.010	1.030	0.995	1.000	1.000	2,016,900
2026-10-01	1.040	1.050	1.010	1.010	1.010	1,124,000
2026-09-30	1.060	1.080	1.040	1.040	1.040	3,028,200
2026-09-29	1.070	1.080	1.050	1.060	1.060	1,593,300
2026-09-28	1.070	1.080	1.050	1.070	1.070	841,500
2026-09-25	1.070	1.080	1.060	1.070	1.070	1,483,600
2026-09-24	1.080	1.080	1.060	1.070	1.070	1,894,300
2026-09-23	1.090	1.110	1.080	1.080	1.080	3,622,200
2026-09-22	1.110	1.110	1.090	1.100	1.100	1,726,800
2026-09-21	1.110	1.110	1.100	1.100	1.100	1,175,600

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.