Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.595	0.595	0.575	0.575	1.655	1,260,536
2022-08-19	0.655	0.660	0.595	0.595	1.712	2,265,224
2022-08-18	0.655	0.660	0.645	0.650	1.870	95,745
2022-08-17	0.640	0.645	0.635	0.645	1.856	231,491
2022-08-16	0.655	0.660	0.640	0.640	1.842	514,220
2022-08-15	0.675	0.675	0.655	0.660	1.899	440,813
2022-08-12	0.680	0.680	0.665	0.675	1.942	324,445
2022-08-11	0.665	0.680	0.665	0.675	1.942	359,735
2022-08-10	0.670	0.670	0.665	0.665	1.913	102,642
2022-08-09	0.675	0.675	0.670	0.670	1.928	189,674
2022-08-08	0.675	0.680	0.670	0.675	1.942	201,213
2022-08-05	0.675	0.680	0.665	0.670	1.928	641,286
2022-08-04	0.685	0.690	0.665	0.675	1.942	663,456
2022-08-03	0.670	0.700	0.670	0.675	1.942	378,978
2022-08-02	0.710	0.710	0.680	0.680	1.957	748,369
2022-08-01	0.690	0.710	0.680	0.705	2.029	772,187
2022-07-29	0.665	0.690	0.665	0.680	1.957	721,859
2022-07-28	0.670	0.675	0.655	0.665	1.913	263,754
2022-07-27	0.660	0.675	0.660	0.660	1.899	213,695
2022-07-26	0.680	0.680	0.655	0.655	1.885	368,482
2022-07-25	0.675	0.685	0.665	0.670	1.928	366,901
2022-07-22	0.660	0.675	0.655	0.675	1.942	521,991
2022-07-21	0.680	0.680	0.660	0.665	1.913	482,966
2022-07-20	0.685	0.690	0.675	0.685	1.971	839,236
2022-07-19	0.635	0.690	0.625	0.675	1.942	1,575,292
2022-07-18	0.615	0.640	0.610	0.635	1.827	588,300
2022-07-15	0.605	0.615	0.600	0.615	1.770	294,200
2022-07-14	0.595	0.605	0.590	0.605	1.741	131,911
2022-07-13	0.595	0.600	0.590	0.595	1.712	164,476
2022-07-12	0.610	0.610	0.590	0.600	1.726	376,253
2022-07-08	0.580	0.600	0.580	0.600	1.726	267,051
2022-07-07	0.595	0.595	0.575	0.585	1.683	461,839
2022-07-06	0.575	0.590	0.575	0.590	1.698	173,593
2022-07-05	0.590	0.590	0.575	0.580	1.669	470,048
2022-07-04	0.600	0.600	0.585	0.590	1.698	354,622
2022-07-01	0.595	0.600	0.590	0.600	1.726	315,294
2022-06-30	0.600	0.605	0.590	0.595	1.712	153,341
2022-06-29	0.600	0.600	0.590	0.595	1.712	735,888
2022-06-28	0.600	0.605	0.595	0.600	1.726	203,232
2022-06-27	0.605	0.610	0.595	0.600	1.726	142,777
2022-06-24	0.595	0.605	0.595	0.600	1.726	267,186
2022-06-23	0.600	0.600	0.590	0.595	1.712	110,985
2022-06-22	0.610	0.610	0.595	0.595	1.712	355,261
2022-06-21	0.600	0.610	0.590	0.610	1.755	250,836
2022-06-20	0.605	0.605	0.600	0.600	1.726	331,375
2022-06-17	0.605	0.610	0.600	0.605	1.741	224,998
2022-06-16	0.620	0.625	0.610	0.610	1.755	278,355
2022-06-15	0.615	0.615	0.605	0.615	1.770	186,445
2022-06-14	0.615	0.615	0.600	0.615	1.770	620,529
2022-06-13	0.640	0.640	0.615	0.615	1.770	598,998
2022-06-10	0.640	0.645	0.635	0.640	1.842	133,290
2022-06-09	0.640	0.645	0.635	0.645	1.856	156,907
2022-06-08	0.650	0.650	0.640	0.640	1.842	466,852
2022-06-07	0.665	0.665	0.650	0.650	1.870	439,568
2022-06-03	0.670	0.675	0.670	0.670	1.904	294,839
2022-06-02	0.675	0.675	0.665	0.670	1.904	363,099
2022-06-01	0.675	0.675	0.665	0.670	1.904	286,564
2022-05-31	0.660	0.670	0.655	0.670	1.904	393,646
2022-05-30	0.655	0.675	0.655	0.660	1.876	505,103
2022-05-27	0.675	0.675	0.650	0.650	1.847	1,383,633

← NewerPage 18 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0048 MYR
2026-06-05	0.0025 MYR
2022-12-08	0.0060 MYR
2022-09-09	0.0050 MYR
2022-06-07	0.0080 MYR
2022-03-07	0.0500 MYR
2021-12-06	0.0200 MYR
2021-09-07	0.0150 MYR
2021-06-04	0.0400 MYR
2021-03-30	0.0100 MYR
2020-12-04	0.0150 MYR
2020-09-07	0.0250 MYR
2020-06-04	0.0600 MYR
2019-09-11	0.0250 MYR
2019-06-03	0.0600 MYR
2019-03-08	0.0200 MYR

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