Pelikan International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.855	0.865	0.850	0.855	0.758	923,700
2023-08-16	0.870	0.870	0.855	0.855	0.758	658,800
2023-08-15	0.845	0.875	0.845	0.870	0.771	3,416,900
2023-08-14	0.845	0.855	0.845	0.845	0.749	319,000
2023-08-11	0.850	0.855	0.845	0.850	0.754	416,400
2023-08-10	0.855	0.860	0.850	0.855	0.758	256,200
2023-08-09	0.860	0.860	0.845	0.855	0.758	901,400
2023-08-08	0.845	0.860	0.845	0.860	0.763	669,200
2023-08-07	0.860	0.865	0.845	0.850	0.754	972,800
2023-08-04	0.855	0.865	0.855	0.860	0.763	792,200
2023-08-03	0.855	0.865	0.855	0.860	0.763	556,500
2023-08-02	0.860	0.880	0.855	0.860	0.763	5,154,300
2023-08-01	0.845	0.870	0.845	0.860	0.763	3,983,900
2023-07-31	0.830	0.860	0.825	0.845	0.749	3,368,200
2023-07-28	0.830	0.835	0.825	0.830	0.736	595,000
2023-07-27	0.820	0.840	0.820	0.830	0.736	2,363,700
2023-07-26	0.820	0.825	0.820	0.825	0.732	991,100
2023-07-25	0.820	0.825	0.815	0.825	0.732	2,537,600
2023-07-24	0.830	0.830	0.810	0.815	0.723	3,416,600
2023-07-21	0.820	0.830	0.820	0.825	0.732	1,671,700
2023-07-20	0.815	0.825	0.815	0.815	0.723	319,600
2023-07-18	0.820	0.825	0.815	0.820	0.727	910,800
2023-07-17	0.820	0.835	0.815	0.820	0.727	3,849,500
2023-07-14	0.820	0.830	0.820	0.820	0.727	1,472,600
2023-07-13	0.825	0.825	0.810	0.820	0.727	2,578,600
2023-07-12	0.815	0.830	0.815	0.820	0.727	1,878,700
2023-07-11	0.815	0.825	0.815	0.815	0.723	869,600
2023-07-10	0.810	0.830	0.810	0.815	0.723	2,571,700
2023-07-07	0.805	0.820	0.805	0.810	0.718	2,280,800
2023-07-06	0.820	0.830	0.805	0.805	0.714	5,744,300
2023-07-05	0.825	0.830	0.810	0.820	0.727	3,487,600
2023-07-04	0.840	0.845	0.820	0.820	0.727	7,877,100
2023-07-03	0.860	0.870	0.830	0.840	0.745	8,864,100
2023-06-30	0.855	0.880	0.825	0.855	0.758	20,073,000
2023-06-28	0.860	0.865	0.850	0.855	0.758	3,250,600
2023-06-27	0.855	0.870	0.840	0.860	0.763	3,355,900
2023-06-26	0.825	0.860	0.825	0.855	0.758	2,783,300
2023-06-23	0.845	0.845	0.820	0.825	0.732	3,184,200
2023-06-22	0.860	0.865	0.840	0.850	0.754	2,009,100
2023-06-21	0.865	0.870	0.855	0.860	0.763	1,387,400
2023-06-20	0.865	0.870	0.855	0.870	0.771	1,372,900
2023-06-19	0.850	0.870	0.840	0.865	0.767	7,227,100
2023-06-16	0.845	0.855	0.840	0.850	0.754	1,373,600
2023-06-15	0.845	0.850	0.835	0.845	0.749	1,134,300
2023-06-14	0.835	0.860	0.825	0.850	0.754	5,471,700
2023-06-13	0.835	0.845	0.820	0.830	0.736	1,544,100
2023-06-12	0.845	0.855	0.830	0.840	0.745	2,653,100
2023-06-09	0.815	0.860	0.805	0.850	0.754	9,128,100
2023-06-08	0.810	0.825	0.805	0.810	0.718	3,343,700
2023-06-07	0.825	0.835	0.805	0.820	0.727	2,549,700
2023-06-06	0.835	0.835	0.825	0.830	0.736	2,147,000
2023-06-02	0.820	0.845	0.820	0.835	0.740	3,949,200
2023-06-01	0.835	0.840	0.820	0.820	0.727	1,994,000
2023-05-31	0.830	0.840	0.825	0.835	0.740	6,140,300
2023-05-30	0.820	0.835	0.820	0.830	0.736	3,227,700
2023-05-29	0.825	0.835	0.810	0.820	0.727	4,732,700
2023-05-26	0.775	0.830	0.775	0.820	0.727	3,958,200
2023-05-25	0.810	0.815	0.770	0.775	0.687	2,621,100
2023-05-24	0.805	0.820	0.795	0.810	0.718	5,200,200
2023-05-23	0.795	0.805	0.780	0.795	0.705	3,665,600

← NewerPage 13 of 20 · 1,169 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.