Pelikan International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.290	0.295	0.285	0.290	0.257	1,813,900
2022-02-22	0.290	0.300	0.290	0.295	0.262	1,037,100
2022-02-21	0.295	0.300	0.290	0.290	0.257	1,308,600
2022-02-18	0.295	0.300	0.290	0.300	0.266	1,694,600
2022-02-17	0.305	0.305	0.295	0.295	0.262	2,652,900
2022-02-16	0.300	0.315	0.300	0.305	0.270	2,974,700
2022-02-15	0.310	0.315	0.300	0.300	0.266	1,714,300
2022-02-14	0.305	0.315	0.300	0.310	0.275	4,564,500
2022-02-11	0.305	0.310	0.300	0.305	0.270	1,400,100
2022-02-10	0.305	0.310	0.305	0.310	0.275	1,460,000
2022-02-09	0.300	0.310	0.300	0.305	0.270	1,971,500
2022-02-08	0.305	0.310	0.295	0.300	0.266	3,210,500
2022-02-07	0.315	0.320	0.305	0.305	0.270	2,093,500
2022-02-04	0.310	0.320	0.300	0.315	0.279	3,746,500
2022-02-03	0.290	0.310	0.290	0.305	0.270	3,087,900
2022-01-31	0.285	0.300	0.285	0.290	0.257	2,675,200
2022-01-28	0.285	0.290	0.280	0.285	0.253	759,100
2022-01-27	0.290	0.290	0.280	0.285	0.253	1,784,300
2022-01-26	0.290	0.295	0.285	0.290	0.257	2,794,500
2022-01-25	0.295	0.300	0.280	0.290	0.257	4,122,500
2022-01-24	0.290	0.300	0.290	0.295	0.262	3,879,500
2022-01-21	0.295	0.300	0.285	0.290	0.257	4,153,200
2022-01-20	0.290	0.300	0.290	0.295	0.262	2,424,000
2022-01-19	0.290	0.300	0.285	0.290	0.257	3,547,300
2022-01-17	0.305	0.310	0.295	0.295	0.262	2,989,500
2022-01-14	0.325	0.325	0.300	0.305	0.270	5,462,300
2022-01-13	0.325	0.335	0.325	0.325	0.288	2,957,700
2022-01-12	0.325	0.335	0.320	0.325	0.288	3,016,200
2022-01-11	0.325	0.335	0.320	0.325	0.288	3,307,100
2022-01-10	0.340	0.345	0.320	0.325	0.288	5,359,900
2022-01-07	0.350	0.350	0.335	0.340	0.301	3,312,300
2022-01-06	0.345	0.360	0.340	0.350	0.310	6,433,700
2022-01-05	0.330	0.350	0.330	0.345	0.306	6,064,200
2022-01-04	0.305	0.340	0.300	0.335	0.297	9,610,100
2022-01-03	0.305	0.305	0.295	0.305	0.270	1,645,700
2021-12-31	0.310	0.315	0.300	0.305	0.270	2,082,400
2021-12-30	0.290	0.310	0.285	0.305	0.270	11,964,200
2021-12-29	0.295	0.300	0.275	0.285	0.253	7,938,600
2021-12-28	0.305	0.315	0.290	0.290	0.257	13,857,000
2021-12-27	0.535	0.535	0.520	0.520	0.284	12,106,600
2021-12-24	0.540	0.545	0.530	0.530	0.289	5,612,700
2021-12-23	0.540	0.545	0.535	0.540	0.295	4,551,800
2021-12-22	0.535	0.550	0.530	0.535	0.292	5,886,300
2021-12-21	0.540	0.545	0.525	0.535	0.292	5,137,000
2021-12-20	0.555	0.560	0.540	0.540	0.295	8,651,000
2021-12-17	0.555	0.565	0.550	0.555	0.303	6,484,800
2021-12-16	0.565	0.570	0.550	0.560	0.306	5,309,500
2021-12-15	0.560	0.585	0.545	0.560	0.306	43,990,102
2021-12-14	0.530	0.545	0.530	0.540	0.295	3,826,900
2021-12-13	0.530	0.550	0.525	0.540	0.295	17,298,801
2021-12-10	0.525	0.530	0.520	0.530	0.289	1,314,900
2021-12-09	0.530	0.530	0.520	0.530	0.289	3,905,000
2021-12-08	0.515	0.535	0.510	0.530	0.289	7,637,700
2021-12-07	0.505	0.515	0.505	0.505	0.276	4,981,800
2021-12-06	0.465	0.510	0.465	0.505	0.276	7,486,500
2021-12-02	0.465	0.470	0.460	0.460	0.251	2,789,400
2021-12-01	0.480	0.495	0.465	0.465	0.254	4,755,800
2021-11-30	0.490	0.500	0.485	0.485	0.265	3,239,100
2021-11-29	0.500	0.500	0.485	0.490	0.267	5,992,200
2021-11-26	0.525	0.535	0.500	0.505	0.276	9,734,100

← NewerPage 19 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.