Parlo Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.03	0.04	0.03	0.04	0.04	-	10,100
Apr 14, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	55,900
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	125,000
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	500
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	253,600
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	175,300
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-	20,100
Apr 3, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	48,000
Apr 1, 2026	0.03	0.04	0.03	0.04	0.04	-	71,400
Mar 31, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	29,600
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	87,400
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-	49,900
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-	170,000
Mar 25, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	294,400
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	1,000
Mar 18, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	46,400
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-	20,100
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-	50,000
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-	539,300
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-	114,700