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
2025-11-14	0.270	0.270	0.270	0.270	0.270	30,000
2025-11-13	0.275	0.290	0.275	0.290	0.290	751,200
2025-11-12	0.290	0.290	0.265	0.280	0.280	570,800
2025-11-11	0.285	0.285	0.265	0.280	0.280	33,900
2025-11-10	0.260	0.265	0.255	0.260	0.260	286,300
2025-11-07	0.275	0.275	0.260	0.265	0.265	465,900
2025-11-06	0.280	0.290	0.280	0.285	0.285	54,000
2025-11-05	0.280	0.310	0.275	0.280	0.280	2,797,500
2025-11-04	0.285	0.295	0.280	0.290	0.290	674,600
2025-11-03	0.310	0.310	0.290	0.290	0.290	66,700
2025-10-31	0.315	0.315	0.295	0.315	0.315	655,000
2025-10-30	0.315	0.325	0.310	0.315	0.315	612,900
2025-10-29	0.315	0.330	0.305	0.320	0.320	736,400
2025-10-28	0.340	0.345	0.315	0.325	0.325	996,500
2025-10-27	0.300	0.340	0.280	0.340	0.340	1,917,300
2025-10-24	0.255	0.305	0.255	0.300	0.300	2,195,000
2025-10-23	0.245	0.255	0.245	0.250	0.250	289,200

← NewerPage 5 of 5 · 257 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.