Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Pharmaniaga Berhad (7081.KL)

0.2550
-0.0050
(-1.92%)
As of 11:44:03 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.26000.26500.25000.25500.2550808,800
May 2, 20250.25000.26000.24500.26000.2600644,700
Apr 30, 20250.26000.26500.24000.25000.25003,188,500
Apr 29, 20250.27000.27500.26000.26500.26501,025,100
Apr 28, 20250.26500.27000.25500.27000.27001,422,000
Apr 25, 20250.25000.27000.24000.26500.26503,457,700
Apr 24, 20250.24500.26000.24500.24500.24502,570,000
Apr 23, 20250.23500.24500.23500.24500.24501,485,600
Apr 22, 20250.24000.24000.23000.23500.2350858,200
Apr 21, 20250.24000.25000.23500.24000.24001,087,600
Apr 18, 20250.23500.24000.23500.24000.2400567,300
Apr 17, 20250.24000.24000.23500.23500.2350187,500
Apr 16, 20250.24000.24500.23500.24000.2400817,500
Apr 15, 20250.22500.24000.22500.24000.24001,366,300
Apr 14, 20250.23000.23000.22000.22000.2200466,300
Apr 11, 20250.21500.23000.21500.22000.2200933,500
Apr 10, 20250.21500.23000.21500.22000.22001,627,500
Apr 9, 20250.22000.22000.20000.20500.20503,354,100
Apr 8, 20250.21000.21500.20500.21500.21501,104,000
Apr 7, 20250.22500.22500.20500.20500.20502,622,200
Apr 4, 20250.23000.23500.22000.23000.23001,477,300
Apr 3, 20250.24000.24000.23000.23500.23502,009,100
Apr 2, 20250.23500.24000.23500.24000.2400327,500
Mar 28, 20250.24000.24500.23000.23500.23501,406,500
Mar 27, 20250.25000.26000.24000.24000.24002,267,300
Mar 26, 20250.23500.25000.23500.24500.24502,524,100
Mar 25, 20250.24000.24500.23000.23000.23002,364,200
Mar 24, 20250.25500.26000.23500.24000.24004,727,700
Mar 21, 20250.26000.26000.25000.25500.25501,534,000
Mar 20, 20250.29500.30000.24000.26000.26009,395,700
Mar 19, 20250.23000.29000.23000.28500.28509,884,000
Mar 17, 20250.22500.23500.22500.23000.23001,084,000
Mar 14, 20250.21000.22500.21000.22500.22502,152,800
Mar 13, 20250.20500.21500.20500.21000.21001,433,000
Mar 12, 20250.21000.21000.20000.20000.20001,991,300
Mar 11, 20250.22000.22000.20000.21000.21003,971,000
Mar 10, 20250.21500.22000.21500.22000.2200538,800
Mar 7, 20250.23000.23000.21500.21500.21502,532,200
Mar 6, 20250.22500.23000.22000.23000.23001,315,400
Mar 5, 20250.22500.23000.21500.22000.22001,592,300
Mar 4, 20250.23500.23500.22000.22500.22501,331,400
Mar 3, 20250.23000.25000.22500.23000.23004,411,300
Feb 28, 20250.21500.22500.20500.22500.22503,953,400
Feb 27, 20250.22500.22500.21000.21000.21003,932,700
Feb 26, 20250.22000.23500.22000.22500.22503,930,700
Feb 25, 20250.24000.24000.21500.22000.22006,755,500
Feb 24, 20250.25500.25500.23000.24000.24005,767,600
Feb 21, 20250.28500.28500.25500.25500.25506,648,700
Feb 20, 20250.29500.30000.27000.28000.28005,366,800
Feb 19, 20250.31500.31500.29000.29500.29505,149,400
Feb 18, 20250.32500.32500.31500.31500.31501,658,200
Feb 17, 20250.32500.33000.32000.32500.3250896,100
Feb 14, 20250.32500.33000.32000.32500.3250857,100
Feb 13, 20250.32000.32500.32000.32500.32501,009,200
Feb 12, 20250.33000.33000.32000.32000.32003,550,200
Feb 10, 20250.34000.34000.33000.33000.33001,967,300
Feb 7, 20250.33500.34000.33000.33000.33001,729,900
Feb 6, 20250.33500.34000.33000.33500.3350306,500
Feb 5, 20250.32000.34000.32000.33500.33503,080,300
Feb 4, 20250.32000.33000.32000.32000.32001,338,700
Feb 3, 20250.32000.32500.32000.32000.3200154,800
Jan 31, 20250.32000.32500.32000.32000.3200229,800
Jan 28, 20250.32500.32500.31500.32500.3250551,100
Jan 27, 20250.32000.32500.32000.32500.3250467,800
Jan 24, 20250.32000.32500.32000.32000.3200576,800
Jan 23, 20250.32500.32500.32000.32000.32001,402,000
Jan 22, 20250.32500.32500.32000.32500.3250667,900
Jan 21, 20250.32500.33000.32000.32500.32501,080,800
Jan 20, 20250.33000.33000.32000.32000.32001,395,700
Jan 17, 20250.33000.33000.32500.33000.3300752,500
Jan 16, 20250.33000.33500.32500.33000.33001,728,100
Jan 15, 20250.33500.34000.33000.33000.3300705,800
Jan 14, 20250.34000.34500.33500.33500.3350278,400
Jan 13, 20250.34500.35000.33500.34000.34001,272,000
Jan 10, 20250.34500.35000.34000.34500.3450367,600
Jan 9, 20250.35000.35000.34000.34000.3400351,800
Jan 8, 20250.35000.35000.34000.35000.3500887,300
Jan 7, 20250.35000.35000.34500.35000.3500625,600
Jan 6, 20250.35000.35500.34500.35000.35001,364,600
Jan 3, 20250.35000.35500.34000.34500.34503,532,100
Jan 2, 20250.35000.35500.34500.34500.34502,196,100
Dec 31, 20240.35500.36000.35000.35500.3550809,500
Dec 30, 20240.35500.36000.35000.35500.35501,856,900
Dec 27, 20240.35500.36000.35500.35500.35501,800,300
Dec 26, 20240.36000.36000.35000.35000.35002,155,100
Dec 24, 20240.35500.36000.35500.36000.3600740,800
Dec 23, 20240.35500.36000.35500.35500.3550152,900
Dec 20, 20240.35500.36500.35500.35500.3550697,200
Dec 19, 20240.35500.36000.35000.36000.3600804,000
Dec 18, 20240.35500.36000.35500.35500.3550848,600
Dec 17, 20240.35500.36000.35500.35500.3550477,700
Dec 16, 20240.36500.36500.35500.35500.3550969,600
Dec 13, 20240.36000.36500.35500.36500.3650596,700
Dec 12, 20240.36000.36500.36000.36000.3600691,300
Dec 11, 20240.37000.37000.36000.36000.3600740,400
Dec 10, 20240.36000.37000.35500.37000.37001,303,700
Dec 9, 20240.36000.36000.35500.35500.3550943,100
Dec 6, 20240.35500.36000.35500.35500.35503,130,000
Dec 5, 20240.36500.36500.35500.36000.36003,161,800
Dec 4, 20240.37000.37000.35500.36000.36003,356,400
Dec 3, 20240.36500.37000.35500.36500.36506,262,200
Dec 2, 20240.39000.39000.36000.37000.37006,045,300
Nov 29, 20240.40000.40000.37000.37500.37505,332,500
Nov 28, 20240.38500.40500.38500.40000.40003,902,600
Nov 27, 20240.41000.41500.37500.38000.38006,698,700
Nov 26, 20240.36500.43000.35500.40000.400013,956,800
Nov 25, 20240.35500.36500.35500.35500.3550970,300
Nov 22, 20240.36000.36000.35500.35500.3550442,000
Nov 21, 20240.36000.36000.35500.36000.360099,600
Nov 20, 20240.37000.37000.35500.36500.36501,991,200
Nov 19, 20240.37000.37000.36500.36500.365088,600
Nov 18, 20240.36500.37000.36000.37000.3700315,100
Nov 15, 20240.37500.37500.36500.36500.3650391,600
Nov 14, 20240.36000.37500.36000.37500.3750598,000
Nov 13, 20240.36500.36500.36000.36000.3600213,700
Nov 12, 20240.36500.36500.36000.36500.3650648,600
Nov 11, 20240.37000.37000.36000.36500.3650511,400
Nov 8, 20240.36500.37000.36000.37000.3700363,500
Nov 7, 20240.37000.37500.36000.36500.36502,349,500
Nov 6, 20240.38000.38500.37000.38000.38001,019,500
Nov 5, 20240.38500.38500.38000.38000.3800316,900
Nov 4, 20240.38000.39000.38000.38500.3850553,200
Nov 1, 20240.37500.38500.37500.38000.3800140,600
Oct 30, 20240.38000.38500.37500.38500.3850373,700
Oct 29, 20240.37500.38000.37000.37000.3700148,500
Oct 28, 20240.37500.38500.37500.37500.3750369,300
Oct 25, 20240.37000.38500.37000.37500.3750501,700
Oct 24, 20240.38000.38000.37000.37000.3700734,600
Oct 23, 20240.38000.38500.37500.38000.3800327,600
Oct 22, 20240.38000.38500.37000.38500.38501,051,500
Oct 21, 20240.38000.38500.38000.38000.3800192,300
Oct 18, 20240.38000.38500.37500.38500.3850472,500
Oct 17, 20240.37500.38000.37000.37500.3750517,800
Oct 16, 20240.38000.38000.37500.37500.3750186,900
Oct 15, 20240.38000.38000.37500.38000.3800231,200
Oct 14, 20240.38000.38000.37500.38000.3800375,900
Oct 11, 20240.38500.38500.37500.38000.3800744,300
Oct 10, 20240.39000.39500.38500.38500.3850799,900
Oct 9, 20240.39000.39500.39000.39000.3900301,300
Oct 8, 20240.40000.40000.39000.39000.3900242,900
Oct 7, 20240.38500.39500.38500.39000.3900375,300
Oct 4, 20240.39500.39500.38500.38500.3850558,700
Oct 3, 20240.39500.40500.39500.39500.3950999,900
Oct 2, 20240.40000.40000.38500.40000.4000952,100
Oct 1, 20240.39000.41000.39000.40000.40002,443,200
Sep 30, 20240.38000.39000.38000.39000.3900314,400
Sep 27, 20240.39000.39000.38000.38000.3800865,500
Sep 26, 20240.39000.39000.38000.39000.39001,375,500
Sep 25, 20240.38000.39000.38000.39000.39001,372,500
Sep 24, 20240.37000.39000.36500.39000.39001,094,300
Sep 23, 20240.39500.39500.38500.38500.38501,468,600
Sep 20, 20240.40000.40500.39000.39000.39002,531,400
Sep 19, 20240.37000.39000.36500.39000.39001,695,400
Sep 18, 20240.37000.38000.36500.36500.36501,125,700
Sep 17, 20240.36500.37000.36500.37000.3700109,500
Sep 13, 20240.36500.37000.36000.36500.36501,367,400
Sep 12, 20240.37500.38000.36500.36500.365060,200
Sep 11, 20240.37500.38000.36500.37000.3700275,600
Sep 10, 20240.37000.37500.36500.37500.3750436,800
Sep 9, 20240.37000.38000.36500.36500.3650561,500
Sep 6, 20240.38000.38000.37000.37000.3700469,500
Sep 5, 20240.38000.38500.37000.38000.3800324,500
Sep 4, 20240.38000.38500.37500.38500.3850262,600
Sep 3, 20240.37000.39000.36500.38500.38501,302,600
Sep 2, 20240.36500.37500.36500.37000.3700914,500
Aug 30, 20240.37500.37500.36500.37000.3700993,000
Aug 29, 20240.37500.38000.37000.37500.37502,197,000
Aug 28, 20240.39500.39500.37500.37500.3750299,100
Aug 27, 20240.38500.39000.37500.38500.38501,559,000
Aug 26, 20240.39500.39500.38000.38500.3850598,900
Aug 23, 20240.40000.40000.38000.38500.38502,152,800
Aug 22, 20240.43500.43500.39500.40000.40004,148,400
Aug 21, 20240.42500.43000.42000.43000.4300639,200
Aug 20, 20240.42500.44500.42000.42500.42501,929,200
Aug 19, 20240.42000.43500.42000.42500.42502,252,100
Aug 16, 20240.41500.42000.41000.41500.41501,012,300
Aug 15, 20240.40500.42000.40500.41000.4100939,100
Aug 14, 20240.42000.42000.40500.40500.40501,215,800
Aug 13, 20240.41000.42000.40000.41000.41001,120,700
Aug 12, 20240.40500.42000.40500.41000.41001,106,000
Aug 9, 20240.40000.42000.40000.41000.41001,295,200
Aug 8, 20240.39500.40000.39000.40000.4000887,800
Aug 7, 20240.39000.41000.38500.39500.39501,210,700
Aug 6, 20240.38500.40000.38500.39500.39501,464,000
Aug 5, 20240.40500.40500.37500.39500.39504,837,200
Aug 2, 20240.42500.42500.41000.41500.41501,367,400
Aug 1, 20240.41000.43000.41000.42500.4250474,800
Jul 31, 20240.42000.42000.41500.41500.4150429,600
Jul 30, 20240.42000.42500.41000.42000.42001,086,100
Jul 29, 20240.43000.43000.41500.42000.42001,278,400
Jul 26, 20240.43000.43000.41000.43000.43002,482,500
Jul 25, 20240.43500.43500.42500.43000.43002,800,800
Jul 24, 20240.44000.44000.43000.43500.43501,779,200
Jul 23, 20240.45000.45500.44000.45000.45002,229,300
Jul 22, 20240.46000.46500.43500.45000.45008,955,000
Jul 19, 20240.47000.47000.45500.46000.46002,793,900
Jul 18, 20240.44500.47000.44000.47000.470014,387,700
Jul 17, 20240.43000.46000.43000.44500.445017,913,900
Jul 16, 20240.44000.44500.42000.43000.43003,452,400
Jul 15, 20240.42500.44500.42500.44000.44006,272,400
Jul 12, 20240.43500.43500.42500.42500.42505,929,200
Jul 11, 20240.42000.43500.42000.43500.435010,788,000
Jul 10, 20240.40000.42000.39500.42000.42008,213,100
Jul 9, 20240.38500.41000.38500.40000.40007,864,300
Jul 5, 20240.37500.39000.37000.38500.38504,825,900
Jul 4, 20240.36500.37500.36500.37500.37501,478,300
Jul 3, 20240.36000.37500.36000.36500.3650936,800
Jul 2, 20240.36000.36500.36000.36500.3650736,600
Jul 1, 20240.37000.37000.36000.36500.36501,158,600
Jun 28, 20240.36000.37000.36000.37000.3700416,500
Jun 27, 20240.36500.37500.36000.36000.36001,009,000
Jun 26, 20240.36500.37000.36000.36500.3650339,900
Jun 25, 20240.36000.37000.36000.36500.3650559,900
Jun 24, 20240.37000.37000.35500.36500.36501,046,000
Jun 21, 20240.37500.37500.36500.37000.3700661,700
Jun 20, 20240.37500.37500.36500.37500.37501,943,400
Jun 19, 20240.37000.39000.37000.37500.37502,781,200
Jun 18, 20240.37000.39000.37000.37500.37502,716,900
Jun 14, 20240.38000.38000.37000.37000.3700730,000
Jun 13, 20240.36500.38000.36500.38000.38001,502,700
Jun 12, 20240.38000.38000.36500.37000.37002,052,400
Jun 11, 20240.37000.38000.36000.38000.38002,864,000
Jun 10, 20240.38500.38500.36500.37000.37002,752,500
Jun 7, 20240.36500.39000.36500.38500.38505,111,900
Jun 6, 20240.36000.36500.36000.36500.36501,225,000
Jun 5, 20240.36000.37000.35000.35500.35502,037,600
Jun 4, 20240.35500.36500.35500.36000.36001,662,800
May 31, 20240.36500.37000.35500.36000.36001,874,700
May 30, 20240.34500.37000.34500.36000.36002,852,200
May 29, 20240.36000.36000.33500.34000.34004,675,300
May 28, 20240.39500.40000.35500.36000.36008,731,300
May 27, 20240.38500.41000.36000.39000.390018,312,500
May 24, 20240.35500.39500.35000.38000.38007,590,000
May 23, 20240.32000.35500.32000.35500.35508,485,200
May 21, 20240.31000.33000.31000.32000.32003,205,600
May 20, 20240.31000.31500.30500.30500.30502,554,700
May 17, 20240.30500.31000.30000.30500.30501,788,100
May 16, 20240.31000.31000.30500.30500.30501,759,100
May 15, 20240.30500.32000.30500.31000.31004,478,100
May 14, 20240.31000.31000.30000.30000.30002,273,800
May 13, 20240.31000.31500.30500.30500.30501,850,000
May 10, 20240.30500.31000.30000.31000.31002,800,700
May 9, 20240.32500.32500.29500.30500.30507,842,700
May 8, 20240.33500.34000.33000.33500.33501,707,500
May 7, 20240.34500.34500.33000.34000.34002,482,200
May 6, 20240.35000.35000.33500.33500.33502,272,100