Golden Pharos Bhd historical data

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
2021-10-22	0.360	0.375	0.360	0.365	0.279	162,400
2021-10-21	0.380	0.380	0.355	0.365	0.279	703,600
2021-10-20	0.395	0.395	0.390	0.390	0.298	252,300
2021-10-18	0.410	0.415	0.375	0.395	0.302	592,700
2021-10-15	0.380	0.420	0.380	0.400	0.306	3,617,500
2021-10-14	0.365	0.380	0.365	0.375	0.286	347,700

← NewerPage 20 of 20 · 1,165 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.