Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0050 (2.04%)
At close: Sep 12, 2025
Pharmaniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 73,272,300 |
| Sep 11, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 97,070,200 |
| Sep 10, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 58,545,300 |
| Sep 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 131,285,800 |
| Sep 8, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.33% | 125,403,800 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 9,718,400 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 23,500,600 |
| Sep 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 7,259,300 |
| Aug 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 8,970,400 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 29,773,100 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 50,810,300 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 20,387,800 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 6,681,200 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 11,394,100 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 6,690,700 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 6,031,200 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 7,921,600 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 39,211,400 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 12,273,100 |
| Aug 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 34,349,100 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 33,725,900 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 19,113,500 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 31,238,100 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 44,231,500 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 58,360,700 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 28,691,700 |
| Aug 5, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 84,163,500 |
| Aug 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 48,787,100 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 80,480,900 |
| Jul 31, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 218,587,300 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 47,683,400 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -16.28% | 51,775,300 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 11,678,000 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 20,222,100 |
| Jul 24, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 19,950,900 |
| Jul 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 14,780,900 |
| Jul 22, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -2.27% | 29,761,400 |
| Jul 21, 2025 | 0.17 | 0.23 | 0.17 | 0.22 | 0.22 | 41.94% | 63,770,700 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,526,100 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,350,000 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 6,888,100 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 10,590,800 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 15,779,400 |
| Jul 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 8,266,000 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 4,565,700 |
| Jul 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 21,035,600 |
| Jul 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 12,451,600 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 6,406,500 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 9,090,000 |
| Jul 3, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 17,219,300 |