Pelikan International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.845	0.850	0.845	0.850	0.754	249,300
2023-11-09	0.845	0.850	0.845	0.850	0.754	698,200
2023-11-08	0.845	0.850	0.835	0.845	0.749	915,600
2023-11-07	0.845	0.850	0.835	0.845	0.749	1,749,700
2023-11-06	0.850	0.850	0.845	0.845	0.749	948,400
2023-11-03	0.850	0.855	0.845	0.855	0.758	506,400
2023-11-02	0.850	0.855	0.840	0.855	0.758	1,077,100
2023-11-01	0.845	0.860	0.840	0.845	0.749	1,079,500
2023-10-31	0.845	0.850	0.840	0.845	0.749	373,100
2023-10-30	0.845	0.850	0.840	0.840	0.745	2,129,900
2023-10-27	0.850	0.850	0.845	0.850	0.754	1,477,100
2023-10-26	0.850	0.855	0.840	0.855	0.758	1,382,500
2023-10-25	0.855	0.860	0.840	0.855	0.758	2,690,200
2023-10-24	0.855	0.860	0.855	0.860	0.763	435,400
2023-10-23	0.860	0.860	0.850	0.855	0.758	924,300
2023-10-20	0.890	0.890	0.840	0.865	0.767	6,547,500
2023-10-19	0.895	0.900	0.890	0.895	0.794	542,600
2023-10-18	0.900	0.900	0.890	0.895	0.794	988,300
2023-10-17	0.900	0.905	0.895	0.900	0.798	485,900
2023-10-16	0.895	0.900	0.895	0.900	0.798	311,200
2023-10-13	0.900	0.910	0.890	0.900	0.798	731,700
2023-10-12	0.900	0.905	0.890	0.895	0.794	506,800
2023-10-11	0.895	0.905	0.890	0.900	0.798	395,300
2023-10-10	0.885	0.900	0.885	0.890	0.789	613,000
2023-10-09	0.890	0.895	0.880	0.890	0.789	990,600
2023-10-06	0.885	0.895	0.885	0.895	0.794	663,400
2023-10-05	0.885	0.890	0.880	0.885	0.785	250,000
2023-10-04	0.885	0.895	0.870	0.885	0.785	1,878,000
2023-10-03	0.885	0.900	0.885	0.890	0.789	1,021,200
2023-10-02	0.920	0.920	0.880	0.890	0.789	3,270,000
2023-09-29	0.915	0.925	0.915	0.925	0.820	1,778,300
2023-09-27	0.920	0.920	0.910	0.915	0.811	761,800
2023-09-26	0.915	0.920	0.915	0.920	0.816	113,600
2023-09-25	0.910	0.925	0.910	0.915	0.811	1,510,600
2023-09-22	0.915	0.920	0.915	0.915	0.811	1,260,900
2023-09-21	0.915	0.920	0.910	0.920	0.816	1,570,800
2023-09-20	0.905	0.920	0.905	0.915	0.811	2,505,300
2023-09-19	0.905	0.910	0.900	0.900	0.798	1,541,700
2023-09-18	0.905	0.910	0.895	0.905	0.802	1,281,100
2023-09-15	0.900	0.905	0.890	0.905	0.802	1,839,600
2023-09-14	0.890	0.910	0.890	0.900	0.798	2,721,400
2023-09-13	0.890	0.915	0.880	0.895	0.794	5,044,700
2023-09-12	0.875	0.885	0.870	0.885	0.785	2,923,500
2023-09-11	0.880	0.880	0.870	0.870	0.771	1,871,700
2023-09-08	0.880	0.890	0.870	0.875	0.776	1,634,700
2023-09-07	0.880	0.920	0.880	0.885	0.785	14,416,600
2023-09-06	0.855	0.860	0.850	0.855	0.758	830,600
2023-09-05	0.855	0.860	0.850	0.855	0.758	700,000
2023-09-04	0.865	0.865	0.845	0.855	0.758	2,358,800
2023-09-01	0.855	0.860	0.855	0.860	0.763	494,700
2023-08-30	0.855	0.865	0.855	0.855	0.758	776,700
2023-08-29	0.845	0.865	0.845	0.860	0.763	836,100
2023-08-28	0.845	0.850	0.835	0.850	0.754	1,283,700
2023-08-25	0.855	0.855	0.845	0.850	0.754	704,200
2023-08-24	0.850	0.855	0.845	0.855	0.758	623,400
2023-08-23	0.860	0.860	0.845	0.855	0.758	918,800
2023-08-22	0.855	0.860	0.850	0.855	0.758	345,100
2023-08-21	0.850	0.860	0.850	0.855	0.758	946,800
2023-08-18	0.850	0.860	0.845	0.850	0.754	511,500
2023-08-17	0.855	0.865	0.850	0.855	0.758	923,700

← NewerPage 12 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.