Pelikan International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.245	0.255	0.240	0.250	0.222	1,988,700
2024-02-08	0.240	0.245	0.230	0.245	0.217	2,974,800
2024-02-07	0.240	0.245	0.235	0.240	0.213	1,581,200
2024-02-06	0.235	0.245	0.235	0.245	0.217	1,194,100
2024-02-05	0.230	0.240	0.230	0.240	0.213	2,986,700
2024-02-02	0.245	0.245	0.230	0.235	0.208	3,473,100
2024-01-31	0.245	0.250	0.240	0.245	0.217	2,638,600
2024-01-30	0.255	0.255	0.240	0.240	0.213	6,736,000
2024-01-29	0.260	0.265	0.250	0.250	0.222	14,922,800
2024-01-26	0.270	0.270	0.260	0.260	0.231	1,816,400
2024-01-24	0.260	0.270	0.260	0.270	0.239	10,277,600
2024-01-23	0.265	0.270	0.255	0.260	0.231	12,242,000
2024-01-22	0.265	0.280	0.265	0.270	0.239	6,002,100
2024-01-19	0.265	0.270	0.255	0.265	0.235	4,485,000
2024-01-18	0.270	0.275	0.255	0.265	0.235	8,382,800
2024-01-17	0.270	0.285	0.265	0.270	0.239	15,996,300
2024-01-16	0.255	0.275	0.255	0.275	0.244	26,948,000
2024-01-15	0.255	0.270	0.250	0.255	0.226	10,059,200
2024-01-12	0.285	0.290	0.255	0.260	0.231	34,005,102
2024-01-11	0.280	0.300	0.280	0.285	0.253	13,921,200
2024-01-10	0.285	0.295	0.275	0.275	0.244	11,955,600
2024-01-09	0.280	0.310	0.275	0.285	0.253	61,681,301
2024-01-08	0.280	0.285	0.275	0.280	0.248	8,435,400
2024-01-05	0.290	0.300	0.275	0.280	0.248	20,458,900
2024-01-04	0.270	0.295	0.265	0.285	0.253	40,900,500
2024-01-03	0.285	0.285	0.260	0.270	0.239	16,509,301
2024-01-02	0.280	0.300	0.265	0.285	0.253	31,634,199
2023-12-29	0.340	0.365	0.275	0.280	0.248	171,532,094
2023-12-28	0.205	0.335	0.195	0.335	0.297	257,491,812
2023-12-27	0.915	0.925	0.910	0.920	0.816	4,548,200
2023-12-26	0.905	0.915	0.905	0.910	0.807	3,125,300
2023-12-22	0.915	0.915	0.900	0.905	0.802	1,857,300
2023-12-21	0.915	0.915	0.905	0.915	0.811	1,083,000
2023-12-20	0.920	0.920	0.905	0.910	0.807	1,369,200
2023-12-19	0.910	0.920	0.910	0.920	0.816	1,518,400
2023-12-18	0.910	0.915	0.905	0.910	0.807	2,126,400
2023-12-15	0.920	0.925	0.900	0.905	0.802	4,202,200
2023-12-14	0.900	0.920	0.900	0.910	0.807	3,897,800
2023-12-13	0.890	0.895	0.880	0.895	0.794	661,300
2023-12-12	0.870	0.890	0.870	0.885	0.785	844,900
2023-12-11	0.860	0.880	0.860	0.875	0.776	1,243,300
2023-12-08	0.865	0.865	0.855	0.860	0.763	608,500
2023-12-07	0.860	0.865	0.860	0.865	0.767	464,400
2023-12-06	0.860	0.865	0.855	0.860	0.763	524,700
2023-12-05	0.845	0.865	0.845	0.855	0.758	1,428,000
2023-12-04	0.855	0.855	0.840	0.845	0.749	1,204,200
2023-12-01	0.855	0.860	0.855	0.855	0.758	591,400
2023-11-30	0.855	0.860	0.850	0.860	0.763	83,200
2023-11-29	0.855	0.860	0.855	0.860	0.763	416,100
2023-11-28	0.855	0.855	0.845	0.855	0.758	1,178,100
2023-11-27	0.850	0.860	0.850	0.860	0.763	365,700
2023-11-24	0.865	0.865	0.860	0.860	0.763	369,400
2023-11-23	0.865	0.875	0.865	0.870	0.771	212,400
2023-11-22	0.870	0.870	0.865	0.865	0.767	221,700
2023-11-21	0.870	0.870	0.860	0.870	0.771	112,700
2023-11-20	0.880	0.885	0.855	0.875	0.776	674,800
2023-11-17	0.845	0.880	0.845	0.875	0.776	2,390,900
2023-11-16	0.840	0.845	0.840	0.840	0.745	427,200
2023-11-15	0.840	0.845	0.835	0.845	0.749	273,800
2023-11-14	0.845	0.845	0.835	0.840	0.745	494,600

← NewerPage 11 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0020 MYR
2025-03-20	0.0040 MYR
2024-04-05	0.0200 MYR
2023-12-28	0.7500 MYR
2021-12-28	0.2000 MYR

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