Pelikan International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.805	0.825	0.760	0.775	0.687	4,277,900
2023-05-19	0.840	0.845	0.800	0.810	0.718	5,266,900
2023-05-18	0.840	0.865	0.835	0.840	0.745	10,720,700
2023-05-17	0.840	0.850	0.830	0.835	0.740	4,527,100
2023-05-16	0.820	0.855	0.810	0.845	0.749	10,159,500
2023-05-15	0.820	0.835	0.810	0.815	0.723	4,218,100
2023-05-12	0.795	0.820	0.780	0.820	0.727	12,060,700
2023-05-11	0.765	0.800	0.765	0.795	0.705	12,220,500
2023-05-10	0.755	0.760	0.745	0.755	0.669	896,500
2023-05-09	0.765	0.785	0.745	0.760	0.674	4,783,500
2023-05-08	0.755	0.775	0.750	0.765	0.678	6,970,400
2023-05-05	0.735	0.775	0.735	0.750	0.665	11,289,500
2023-05-03	0.835	0.835	0.710	0.735	0.652	45,259,699
2023-05-02	0.895	0.905	0.825	0.850	0.754	18,138,801
2023-04-28	0.820	0.915	0.795	0.890	0.789	27,057,301
2023-04-27	0.755	0.820	0.755	0.820	0.727	13,881,900
2023-04-26	0.710	0.750	0.700	0.750	0.665	3,265,500
2023-04-25	0.740	0.740	0.715	0.715	0.634	1,309,000
2023-04-20	0.725	0.745	0.720	0.735	0.652	973,800
2023-04-19	0.750	0.765	0.715	0.730	0.647	3,441,800
2023-04-18	0.750	0.765	0.750	0.755	0.669	1,424,000
2023-04-17	0.750	0.760	0.730	0.750	0.665	2,204,100
2023-04-14	0.750	0.760	0.735	0.750	0.665	1,448,000
2023-04-13	0.760	0.765	0.745	0.745	0.661	1,557,000
2023-04-12	0.770	0.775	0.740	0.765	0.678	2,495,800
2023-04-11	0.765	0.785	0.755	0.770	0.683	3,362,700
2023-04-10	0.765	0.775	0.755	0.765	0.678	4,259,700
2023-04-07	0.730	0.780	0.730	0.775	0.687	8,702,200
2023-04-06	0.735	0.735	0.715	0.730	0.647	1,548,300
2023-04-05	0.735	0.745	0.720	0.735	0.652	1,090,400
2023-04-04	0.745	0.750	0.730	0.745	0.661	2,428,400
2023-04-03	0.740	0.755	0.725	0.745	0.661	3,298,300
2023-03-31	0.705	0.745	0.705	0.740	0.656	4,903,600
2023-03-30	0.710	0.710	0.700	0.710	0.630	1,090,100
2023-03-29	0.675	0.715	0.670	0.710	0.630	5,644,300
2023-03-28	0.740	0.745	0.630	0.675	0.599	21,164,400
2023-03-27	0.750	0.755	0.730	0.740	0.656	4,142,500
2023-03-24	0.735	0.760	0.735	0.745	0.661	5,332,600
2023-03-23	0.740	0.750	0.730	0.730	0.647	3,556,900
2023-03-22	0.730	0.760	0.720	0.740	0.656	8,387,200
2023-03-21	0.665	0.735	0.665	0.725	0.643	18,809,301
2023-03-20	0.670	0.685	0.660	0.670	0.594	2,880,400
2023-03-17	0.680	0.695	0.660	0.675	0.599	8,443,300
2023-03-16	0.675	0.675	0.660	0.675	0.599	2,367,600
2023-03-15	0.670	0.685	0.665	0.675	0.599	4,563,800
2023-03-14	0.690	0.690	0.645	0.655	0.581	6,134,900
2023-03-13	0.650	0.695	0.650	0.690	0.612	11,377,300
2023-03-10	0.665	0.665	0.645	0.655	0.581	4,190,200
2023-03-09	0.675	0.685	0.665	0.675	0.599	5,059,300
2023-03-08	0.645	0.680	0.640	0.675	0.599	7,385,800
2023-03-07	0.650	0.660	0.635	0.650	0.576	2,634,200
2023-03-06	0.660	0.670	0.635	0.650	0.576	3,358,900
2023-03-03	0.645	0.665	0.640	0.655	0.581	8,898,900
2023-03-02	0.645	0.670	0.620	0.645	0.572	19,356,400
2023-03-01	0.590	0.640	0.580	0.640	0.567	19,902,301
2023-02-28	0.585	0.590	0.565	0.590	0.523	5,710,000
2023-02-27	0.575	0.590	0.560	0.580	0.514	4,741,100
2023-02-24	0.545	0.585	0.540	0.580	0.514	7,461,300
2023-02-23	0.550	0.555	0.490	0.535	0.474	16,355,800
2023-02-22	0.590	0.595	0.560	0.580	0.514	5,234,900

← NewerPage 14 of 20 · 1,162 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.