Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 5649.KLSE stock page

Golden Pharos Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	0.360	0.365	0.355	0.360	0.275	202,500
2021-11-18	0.360	0.365	0.355	0.365	0.279	156,200
2021-11-17	0.365	0.380	0.360	0.360	0.275	463,000
2021-11-16	0.365	0.380	0.360	0.365	0.279	441,700
2021-11-15	0.385	0.385	0.365	0.365	0.279	287,000
2021-11-12	0.405	0.405	0.375	0.385	0.294	981,000
2021-11-11	0.365	0.415	0.360	0.410	0.313	956,600
2021-11-10	0.360	0.360	0.355	0.360	0.275	28,000
2021-11-09	0.360	0.370	0.350	0.360	0.275	87,800
2021-11-08	0.350	0.360	0.350	0.360	0.275	133,100
2021-11-05	0.355	0.355	0.350	0.350	0.267	59,500
2021-11-03	0.350	0.360	0.350	0.350	0.267	141,300
2021-11-02	0.355	0.360	0.350	0.350	0.267	178,600
2021-11-01	0.360	0.360	0.355	0.355	0.271	264,500
2021-10-29	0.360	0.365	0.360	0.365	0.279	86,400
2021-10-28	0.365	0.365	0.360	0.360	0.275	293,600
2021-10-27	0.360	0.370	0.360	0.365	0.279	115,900
2021-10-26	0.360	0.365	0.360	0.360	0.275	106,100
2021-10-25	0.365	0.370	0.355	0.360	0.275	198,400

← NewerPage 20 of 20 · 1,159 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-10	0.0175 MYR
2023-12-28	0.0285 MYR
2023-06-30	0.0125 MYR
2023-01-20	0.0130 MYR
2022-06-30	0.0090 MYR
2019-07-04	0.0127 MYR

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