Pelikan International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.540	0.600	0.540	0.595	0.528	13,369,900
2023-02-20	0.560	0.560	0.535	0.540	0.479	624,900
2023-02-17	0.550	0.565	0.535	0.540	0.479	1,879,100
2023-02-16	0.560	0.570	0.555	0.560	0.497	1,594,600
2023-02-15	0.525	0.560	0.520	0.550	0.488	4,213,000
2023-02-14	0.585	0.590	0.530	0.530	0.470	7,292,800
2023-02-13	0.590	0.605	0.585	0.585	0.519	3,713,100
2023-02-10	0.575	0.585	0.570	0.585	0.519	1,124,100
2023-02-09	0.595	0.600	0.575	0.580	0.514	2,478,400
2023-02-08	0.600	0.615	0.580	0.595	0.528	3,984,500
2023-02-07	0.570	0.600	0.555	0.595	0.528	6,856,800
2023-02-03	0.530	0.590	0.525	0.575	0.510	9,230,500
2023-02-02	0.490	0.530	0.480	0.530	0.470	6,461,500
2023-01-31	0.495	0.495	0.475	0.490	0.434	2,090,100
2023-01-30	0.495	0.505	0.495	0.500	0.443	1,056,100
2023-01-27	0.495	0.510	0.490	0.500	0.443	4,003,000
2023-01-26	0.465	0.500	0.450	0.495	0.439	7,017,200
2023-01-25	0.480	0.480	0.460	0.470	0.417	3,302,400
2023-01-20	0.455	0.480	0.445	0.480	0.426	8,815,600
2023-01-19	0.435	0.465	0.430	0.455	0.403	11,995,100
2023-01-18	0.415	0.440	0.405	0.440	0.390	13,714,700
2023-01-17	0.400	0.410	0.395	0.410	0.364	2,547,500
2023-01-16	0.405	0.405	0.400	0.400	0.355	402,000
2023-01-13	0.410	0.410	0.400	0.405	0.359	3,021,400
2023-01-12	0.405	0.410	0.395	0.410	0.364	1,419,100
2023-01-11	0.400	0.405	0.395	0.405	0.359	950,800
2023-01-10	0.400	0.405	0.395	0.400	0.355	952,800
2023-01-09	0.400	0.400	0.390	0.400	0.355	533,500
2023-01-06	0.400	0.400	0.395	0.400	0.355	583,100
2023-01-05	0.405	0.405	0.390	0.400	0.355	1,032,700
2023-01-04	0.395	0.405	0.390	0.405	0.359	1,180,100
2023-01-03	0.375	0.390	0.370	0.390	0.346	1,139,900
2022-12-30	0.370	0.375	0.365	0.375	0.333	712,400
2022-12-29	0.375	0.375	0.365	0.370	0.328	938,200
2022-12-28	0.390	0.395	0.375	0.375	0.333	1,557,000
2022-12-27	0.395	0.400	0.390	0.400	0.355	388,300
2022-12-23	0.395	0.400	0.390	0.400	0.355	497,300
2022-12-22	0.400	0.400	0.395	0.395	0.350	337,600
2022-12-21	0.400	0.400	0.395	0.400	0.355	255,200
2022-12-20	0.400	0.405	0.395	0.400	0.355	938,300
2022-12-19	0.400	0.400	0.395	0.400	0.355	417,000
2022-12-16	0.390	0.400	0.390	0.400	0.355	488,200
2022-12-15	0.405	0.405	0.390	0.400	0.355	2,167,100
2022-12-14	0.405	0.410	0.400	0.405	0.359	1,263,100
2022-12-13	0.415	0.420	0.395	0.405	0.359	3,926,700
2022-12-12	0.415	0.420	0.410	0.415	0.368	423,500
2022-12-09	0.415	0.420	0.410	0.420	0.372	918,200
2022-12-08	0.410	0.415	0.405	0.415	0.368	693,800
2022-12-07	0.415	0.415	0.410	0.410	0.364	1,369,400
2022-12-06	0.410	0.420	0.405	0.415	0.368	2,317,100
2022-12-05	0.410	0.420	0.405	0.410	0.364	3,668,500
2022-12-02	0.410	0.410	0.405	0.410	0.364	1,984,300
2022-12-01	0.410	0.415	0.400	0.410	0.364	4,294,000
2022-11-30	0.390	0.410	0.385	0.405	0.359	8,148,900
2022-11-29	0.390	0.390	0.375	0.390	0.346	2,904,900
2022-11-25	0.385	0.390	0.370	0.385	0.341	2,673,000
2022-11-24	0.385	0.390	0.370	0.370	0.328	4,334,100
2022-11-23	0.375	0.395	0.375	0.385	0.341	3,862,500
2022-11-22	0.360	0.375	0.355	0.375	0.333	1,916,800
2022-11-21	0.355	0.365	0.345	0.360	0.319	904,500

← NewerPage 15 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.