Parlo Berhad (KLSE:PARLO)
Malaysia · Delayed Price · Currency is MYR 0.0300
+0.0050 (20.00%)
At close: Jul 13, 2026
Parlo Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 120,000 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 27,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 145,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 880,400 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,000 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 228,500 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 20,000 |
| Jul 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,500 |
| Jul 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 5,100 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 277,000 |
| Jun 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 690,800 |
| Jun 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 495,200 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 131,800 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 110,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,000 |
| Jun 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 217,600 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 205,300 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 2,122,600 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 55,200 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 585,200 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 477,600 |
| Jun 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 100,900 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,700 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 262,700 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 200,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 423,100 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 90,000 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 90,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,100 |
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 50,100 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 78,000 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 162,800 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 950,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 296,600 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 30,300 |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 375,500 |
| May 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 72,700 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 66,700 |
| May 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 55,100 |
| May 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 62,700 |
| May 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 40,100 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,200 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 124,600 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 48,300 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 410,500 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,400 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 20,400 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,500 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 50,000 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,100 |