Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0250 (-9.62%)
At close: Nov 17, 2025
Pharmaniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -9.62% | 48,786,500 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 39,007,600 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 13,464,500 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 19,550,500 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 20,795,700 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 57,642,700 |
| Nov 7, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.77% | 111,938,900 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 16,746,200 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 31,592,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 18,440,300 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 12,317,900 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 28,574,600 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 12,360,400 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 34,290,900 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 64,857,400 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 28,814,500 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 48,749,700 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 30,360,300 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 59,987,400 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 16,885,800 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 63,231,800 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 17,732,800 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 45,860,400 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 122,254,600 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 66,952,400 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 31,941,700 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 31,943,600 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 34,866,200 |
| Oct 7, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | - | 158,284,700 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 29,230,900 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 61,728,000 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 76,541,900 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 40,302,000 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 41,125,800 |
| Sep 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 86,749,400 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 53,583,900 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 35,361,900 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 54,764,200 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 62,866,700 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 51,695,300 |
| Sep 19, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -7.02% | 100,685,100 |
| Sep 18, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 3.64% | 136,217,600 |
| Sep 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 121,849,800 |
| 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 |