Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.695	0.700	0.670	0.675	1.918	1,089,197
2022-05-25	0.700	0.700	0.685	0.695	1.975	437,718
2022-05-24	0.710	0.715	0.695	0.695	1.975	1,725,975
2022-05-23	0.715	0.735	0.710	0.710	2.018	860,834
2022-05-20	0.715	0.720	0.715	0.720	2.046	552,538
2022-05-19	0.725	0.725	0.715	0.715	2.032	500,090
2022-05-18	0.725	0.730	0.715	0.720	2.046	362,494
2022-05-17	0.715	0.725	0.715	0.725	2.060	298,506
2022-05-13	0.720	0.720	0.705	0.710	2.018	638,325
2022-05-12	0.720	0.725	0.710	0.720	2.046	485,792
2022-05-11	0.725	0.730	0.710	0.715	2.032	568,081
2022-05-10	0.720	0.725	0.715	0.725	2.060	409,189
2022-05-09	0.735	0.735	0.720	0.720	2.046	893,467
2022-05-06	0.740	0.740	0.730	0.735	2.089	325,420
2022-05-05	0.735	0.740	0.730	0.740	2.103	593,783
2022-04-29	0.735	0.740	0.730	0.730	2.075	531,781
2022-04-28	0.730	0.735	0.725	0.730	2.075	465,371
2022-04-27	0.735	0.735	0.725	0.730	2.075	871,869
2022-04-26	0.740	0.740	0.730	0.735	2.089	296,320
2022-04-25	0.745	0.750	0.730	0.735	2.089	1,381,345
2022-04-22	0.745	0.755	0.745	0.745	2.117	316,774
2022-04-21	0.745	0.745	0.735	0.740	2.103	768,554
2022-04-20	0.740	0.745	0.740	0.745	2.117	101,936
2022-04-18	0.745	0.745	0.735	0.740	2.103	1,071,367
2022-04-15	0.750	0.755	0.740	0.745	2.117	516,844
2022-04-14	0.755	0.755	0.740	0.750	2.131	857,975
2022-04-13	0.750	0.755	0.740	0.745	2.117	606,197
2022-04-12	0.760	0.760	0.740	0.750	2.131	1,273,690
2022-04-11	0.760	0.765	0.750	0.760	2.160	455,615
2022-04-08	0.750	0.760	0.745	0.760	2.160	379,483
2022-04-07	0.750	0.755	0.735	0.750	2.131	689,596
2022-04-06	0.755	0.760	0.745	0.750	2.131	728,554
2022-04-05	0.765	0.765	0.745	0.755	2.146	904,165
2022-04-04	0.765	0.765	0.750	0.755	2.146	499,484
2022-04-01	0.760	0.760	0.745	0.760	2.160	672,977
2022-03-31	0.745	0.765	0.745	0.755	2.146	1,149,921
2022-03-30	0.735	0.750	0.735	0.740	2.103	428,971
2022-03-29	0.740	0.740	0.725	0.735	2.089	405,287
2022-03-28	0.740	0.745	0.730	0.735	2.089	446,532
2022-03-25	0.740	0.755	0.730	0.735	2.089	600,579
2022-03-24	0.760	0.765	0.735	0.740	2.103	910,255
2022-03-23	0.765	0.765	0.755	0.760	2.160	202,896
2022-03-22	0.745	0.765	0.740	0.765	2.174	574,170
2022-03-21	0.745	0.750	0.740	0.745	2.117	476,406
2022-03-18	0.745	0.750	0.735	0.745	2.117	260,154
2022-03-17	0.735	0.745	0.735	0.740	2.103	522,765
2022-03-16	0.730	0.740	0.730	0.730	2.075	744,365
2022-03-15	0.720	0.735	0.715	0.730	2.075	593,077
2022-03-14	0.740	0.745	0.720	0.720	2.046	805,527
2022-03-11	0.725	0.735	0.725	0.735	2.089	533,631
2022-03-10	0.740	0.745	0.720	0.725	2.060	798,058
2022-03-09	0.740	0.740	0.720	0.735	2.089	920,818
2022-03-08	0.750	0.750	0.725	0.740	2.103	1,348,611
2022-03-07	0.800	0.800	0.740	0.760	2.160	1,996,256
2022-03-04	0.845	0.860	0.840	0.855	2.288	3,831,130
2022-03-03	0.845	0.850	0.845	0.845	2.261	1,007,346
2022-03-02	0.855	0.860	0.845	0.850	2.274	1,263,362
2022-03-01	0.850	0.860	0.850	0.850	2.274	1,848,903
2022-02-28	0.840	0.860	0.840	0.850	2.274	1,070,391
2022-02-25	0.840	0.850	0.835	0.840	2.248	1,601,062

← NewerPage 19 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.