Pharmaniaga Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	0.825	0.830	0.805	0.820	2.137	1,349,957
2021-11-25	0.840	0.840	0.825	0.825	2.150	1,113,924
2021-11-24	0.835	0.855	0.830	0.840	2.189	2,595,590
2021-11-23	0.825	0.840	0.820	0.835	2.176	2,090,050
2021-11-22	0.855	0.860	0.820	0.825	2.150	2,425,462
2021-11-19	0.800	0.855	0.800	0.845	2.202	5,652,278
2021-11-18	0.800	0.815	0.795	0.800	2.085	1,296,231
2021-11-17	0.810	0.815	0.790	0.790	2.059	896,428
2021-11-16	0.805	0.825	0.805	0.810	2.111	1,238,366
2021-11-15	0.805	0.810	0.805	0.805	2.098	824,804
2021-11-12	0.810	0.810	0.800	0.805	2.098	446,431
2021-11-11	0.805	0.815	0.805	0.810	2.111	633,212
2021-11-10	0.800	0.825	0.800	0.805	2.098	2,386,403
2021-11-09	0.805	0.805	0.800	0.805	2.098	593,884
2021-11-08	0.805	0.810	0.800	0.800	2.085	716,072
2021-11-05	0.810	0.815	0.800	0.805	2.098	785,207
2021-11-03	0.805	0.810	0.800	0.810	2.111	639,839
2021-11-02	0.810	0.810	0.790	0.795	2.072	475,060
2021-11-01	0.820	0.820	0.780	0.805	2.098	1,404,962
2021-10-29	0.810	0.825	0.805	0.820	2.137	659,688
2021-10-28	0.815	0.815	0.805	0.815	2.124	513,816
2021-10-27	0.810	0.820	0.805	0.815	2.124	726,501
2021-10-26	0.815	0.820	0.805	0.805	2.098	915,436
2021-10-25	0.815	0.820	0.810	0.810	2.111	787,797
2021-10-22	0.820	0.825	0.810	0.810	2.111	931,449
2021-10-21	0.820	0.820	0.815	0.815	2.124	760,917
2021-10-20	0.825	0.830	0.815	0.815	2.124	1,110,459
2021-10-18	0.825	0.835	0.820	0.825	2.150	624,902
2021-10-15	0.820	0.835	0.820	0.825	2.150	293,393
2021-10-14	0.825	0.845	0.820	0.820	2.137	1,061,140

← NewerPage 21 of 21 · 1,230 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.