Pelikan International Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.505	0.520	0.500	0.520	0.284	4,973,900
2021-11-24	0.500	0.505	0.500	0.500	0.273	1,031,700
2021-11-23	0.505	0.505	0.495	0.500	0.273	1,286,000
2021-11-22	0.505	0.510	0.500	0.500	0.273	1,815,900
2021-11-19	0.505	0.510	0.500	0.510	0.278	1,468,200
2021-11-18	0.495	0.510	0.485	0.505	0.276	6,196,200
2021-11-17	0.515	0.520	0.500	0.500	0.273	7,236,400
2021-11-16	0.510	0.520	0.510	0.515	0.281	2,092,800
2021-11-15	0.520	0.525	0.510	0.510	0.278	4,391,600
2021-11-12	0.545	0.550	0.520	0.520	0.284	15,481,100
2021-11-11	0.535	0.555	0.525	0.550	0.300	16,313,400
2021-11-10	0.525	0.535	0.515	0.530	0.289	9,008,000
2021-11-09	0.515	0.525	0.505	0.520	0.284	7,659,300
2021-11-08	0.535	0.540	0.505	0.515	0.281	16,008,800
2021-11-05	0.530	0.545	0.520	0.530	0.289	11,645,200
2021-11-03	0.555	0.555	0.520	0.525	0.286	18,117,500
2021-11-02	0.500	0.550	0.500	0.545	0.297	31,442,199
2021-11-01	0.495	0.510	0.490	0.500	0.273	7,987,000
2021-10-29	0.490	0.500	0.490	0.500	0.273	4,206,800
2021-10-28	0.485	0.495	0.480	0.490	0.267	4,465,100
2021-10-27	0.500	0.505	0.480	0.485	0.265	12,766,000
2021-10-26	0.510	0.510	0.495	0.505	0.276	9,790,200
2021-10-25	0.510	0.525	0.495	0.510	0.278	33,070,500
2021-10-22	0.485	0.510	0.480	0.510	0.278	30,402,500
2021-10-21	0.475	0.490	0.475	0.475	0.259	3,925,700
2021-10-20	0.495	0.500	0.480	0.480	0.262	9,318,100
2021-10-18	0.470	0.500	0.470	0.500	0.273	20,381,500
2021-10-15	0.470	0.470	0.460	0.470	0.256	3,009,800
2021-10-14	0.460	0.475	0.460	0.470	0.256	10,449,700

← NewerPage 20 of 20 · 1,169 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.