Pelikan International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.365	0.365	0.355	0.360	0.319	1,697,600
2022-11-16	0.365	0.365	0.355	0.365	0.324	1,217,200
2022-11-15	0.360	0.365	0.355	0.365	0.324	1,143,900
2022-11-14	0.365	0.365	0.350	0.360	0.319	1,604,700
2022-11-11	0.355	0.370	0.350	0.360	0.319	4,730,800
2022-11-10	0.350	0.350	0.340	0.350	0.310	1,434,600
2022-11-09	0.335	0.355	0.335	0.350	0.310	2,155,400
2022-11-08	0.360	0.365	0.335	0.340	0.301	5,063,300
2022-11-07	0.360	0.365	0.350	0.360	0.319	5,710,600
2022-11-04	0.345	0.375	0.345	0.360	0.319	7,366,600
2022-11-03	0.345	0.355	0.340	0.345	0.306	9,705,600
2022-11-02	0.330	0.355	0.330	0.350	0.310	7,331,900
2022-11-01	0.325	0.335	0.320	0.330	0.293	1,935,700
2022-10-31	0.330	0.340	0.320	0.325	0.288	1,914,800
2022-10-28	0.330	0.330	0.310	0.330	0.293	2,754,700
2022-10-27	0.335	0.340	0.325	0.325	0.288	1,466,600
2022-10-26	0.330	0.340	0.325	0.330	0.293	2,900,900
2022-10-25	0.310	0.330	0.305	0.330	0.293	6,451,100
2022-10-21	0.310	0.325	0.300	0.310	0.275	3,575,100
2022-10-20	0.310	0.310	0.300	0.310	0.275	1,335,300
2022-10-19	0.295	0.310	0.295	0.310	0.275	1,875,100
2022-10-18	0.305	0.305	0.295	0.300	0.266	4,190,000
2022-10-17	0.315	0.320	0.295	0.305	0.270	2,373,700
2022-10-14	0.315	0.320	0.310	0.315	0.279	2,223,000
2022-10-13	0.315	0.320	0.305	0.315	0.279	2,870,400
2022-10-12	0.300	0.315	0.300	0.315	0.279	4,509,500
2022-10-11	0.300	0.300	0.295	0.300	0.266	2,009,900
2022-10-07	0.305	0.305	0.295	0.295	0.262	3,101,600
2022-10-06	0.300	0.305	0.295	0.300	0.266	4,359,400
2022-10-05	0.285	0.305	0.280	0.300	0.266	10,353,900
2022-10-04	0.280	0.290	0.280	0.280	0.248	3,686,900
2022-10-03	0.270	0.280	0.265	0.275	0.244	2,895,700
2022-09-30	0.260	0.270	0.260	0.270	0.239	1,713,700
2022-09-29	0.275	0.280	0.265	0.265	0.235	4,988,800
2022-09-28	0.265	0.280	0.260	0.270	0.239	3,495,100
2022-09-27	0.270	0.270	0.260	0.265	0.235	1,534,300
2022-09-26	0.265	0.270	0.260	0.265	0.235	1,504,700
2022-09-23	0.270	0.275	0.260	0.270	0.239	1,401,000
2022-09-22	0.265	0.270	0.255	0.270	0.239	2,220,300
2022-09-21	0.275	0.290	0.265	0.265	0.235	5,102,300
2022-09-20	0.240	0.275	0.240	0.265	0.235	3,683,300
2022-09-19	0.240	0.245	0.235	0.245	0.217	419,400
2022-09-15	0.245	0.245	0.235	0.240	0.213	497,500
2022-09-14	0.245	0.245	0.240	0.245	0.217	532,900
2022-09-13	0.245	0.250	0.240	0.245	0.217	1,023,000
2022-09-12	0.240	0.250	0.240	0.245	0.217	338,800
2022-09-09	0.240	0.245	0.235	0.240	0.213	212,800
2022-09-08	0.245	0.245	0.240	0.245	0.217	200,400
2022-09-07	0.240	0.250	0.240	0.245	0.217	359,400
2022-09-06	0.235	0.250	0.235	0.250	0.222	504,700
2022-09-05	0.235	0.240	0.235	0.240	0.213	364,300
2022-09-02	0.240	0.245	0.235	0.240	0.213	431,800
2022-09-01	0.245	0.245	0.235	0.245	0.217	294,300
2022-08-30	0.240	0.250	0.240	0.245	0.217	121,100
2022-08-29	0.250	0.250	0.235	0.250	0.222	313,300
2022-08-26	0.250	0.250	0.245	0.250	0.222	157,700
2022-08-25	0.250	0.250	0.240	0.245	0.217	714,800
2022-08-24	0.245	0.245	0.235	0.235	0.208	501,300
2022-08-23	0.245	0.250	0.240	0.245	0.217	311,500
2022-08-22	0.245	0.255	0.240	0.245	0.217	255,400

← NewerPage 16 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.