Pharmaniaga Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.855	0.860	0.810	0.830	2.221	2,731,067
2022-02-23	0.840	0.855	0.835	0.855	2.288	2,007,896
2022-02-22	0.840	0.850	0.830	0.835	2.234	1,250,847
2022-02-21	0.825	0.865	0.820	0.840	2.248	2,729,082
2022-02-18	0.800	0.840	0.800	0.820	2.194	6,974,649
2022-02-17	0.760	0.770	0.750	0.760	2.034	854,375
2022-02-16	0.770	0.775	0.750	0.750	2.007	356,169
2022-02-15	0.750	0.775	0.745	0.770	2.060	851,482
2022-02-14	0.745	0.750	0.740	0.745	1.993	650,908
2022-02-11	0.755	0.760	0.740	0.740	1.980	492,823
2022-02-10	0.765	0.765	0.755	0.755	2.020	393,108
2022-02-09	0.750	0.765	0.740	0.750	2.007	577,467
2022-02-08	0.750	0.760	0.730	0.745	1.993	608,552
2022-02-07	0.730	0.755	0.730	0.740	1.980	733,835
2022-02-04	0.710	0.735	0.710	0.725	1.940	565,255
2022-02-03	0.705	0.715	0.705	0.710	1.900	422,814
2022-01-31	0.705	0.710	0.700	0.705	1.886	158,353
2022-01-28	0.715	0.715	0.700	0.705	1.886	1,104,908
2022-01-27	0.720	0.720	0.705	0.715	1.913	314,655
2022-01-26	0.710	0.720	0.710	0.715	1.913	124,409
2022-01-25	0.730	0.730	0.705	0.710	1.900	572,286
2022-01-24	0.710	0.730	0.710	0.715	1.913	373,932
2022-01-21	0.730	0.730	0.710	0.715	1.913	358,322
2022-01-20	0.720	0.735	0.720	0.730	1.953	371,577
2022-01-19	0.740	0.740	0.715	0.715	1.913	680,681
2022-01-17	0.760	0.765	0.740	0.740	1.980	517,449
2022-01-14	0.785	0.785	0.760	0.765	2.047	628,065
2022-01-13	0.795	0.800	0.785	0.785	2.100	436,506
2022-01-12	0.800	0.810	0.780	0.790	2.114	1,435,644
2022-01-11	0.780	0.800	0.760	0.795	2.127	1,404,155
2022-01-10	0.755	0.795	0.755	0.780	2.087	1,203,681
2022-01-07	0.755	0.765	0.750	0.760	2.034	496,692
2022-01-06	0.750	0.765	0.750	0.755	2.020	381,300
2022-01-05	0.755	0.760	0.750	0.750	2.007	409,021
2022-01-04	0.740	0.765	0.740	0.755	2.020	895,957
2022-01-03	0.750	0.750	0.740	0.740	1.980	509,510
2021-12-31	0.760	0.760	0.735	0.740	1.980	702,010
2021-12-30	0.760	0.765	0.755	0.760	2.034	589,040
2021-12-29	0.730	0.760	0.725	0.755	2.020	1,524,694
2021-12-28	0.735	0.735	0.720	0.730	1.953	267,522
2021-12-27	0.720	0.730	0.720	0.725	1.940	668,166
2021-12-24	0.725	0.725	0.710	0.720	1.927	415,648
2021-12-23	0.725	0.730	0.720	0.720	1.927	253,359
2021-12-22	0.715	0.730	0.710	0.725	1.940	639,604
2021-12-21	0.720	0.720	0.710	0.715	1.913	181,566
2021-12-20	0.730	0.735	0.710	0.715	1.913	553,144
2021-12-17	0.725	0.740	0.725	0.730	1.953	663,153
2021-12-16	0.705	0.725	0.705	0.725	1.940	686,333
2021-12-15	0.700	0.710	0.690	0.705	1.886	531,815
2021-12-14	0.710	0.715	0.690	0.700	1.873	1,047,380
2021-12-13	0.730	0.730	0.705	0.715	1.913	910,086
2021-12-10	0.760	0.760	0.720	0.730	1.953	1,524,829
2021-12-09	0.775	0.775	0.750	0.760	2.034	632,034
2021-12-08	0.760	0.775	0.760	0.775	2.074	1,364,760
2021-12-07	0.765	0.770	0.750	0.760	2.034	1,346,492
2021-12-06	0.805	0.810	0.765	0.770	2.060	3,102,072
2021-12-02	0.815	0.820	0.800	0.815	2.124	2,276,865
2021-12-01	0.840	0.840	0.815	0.815	2.124	2,243,256
2021-11-30	0.875	0.880	0.830	0.835	2.176	5,400,568
2021-11-29	0.825	0.880	0.820	0.875	2.280	7,819,167

← NewerPage 20 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.