Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia · Delayed Price · Currency is MYR 0.1850
0.00 (0.00%)
At close: Aug 6, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 6,476,000 |
| Jul 1, 2025 | 0.15 | 0.18 | 0.13 | 0.16 | 0.16 | -31.91% | 21,482,300 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.14 | 2.17% | 6,200,700 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.14 | 2.22% | 4,307,400 |
| Jun 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.13 | -2.17% | 2,856,900 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.14 | -2.13% | 3,477,900 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.14 | 2.17% | 4,346,200 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.14 | - | 1,740,200 |
| Jun 19, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.14 | 6.98% | 8,046,900 |
| Jun 18, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.13 | -10.42% | 14,755,400 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.14 | - | 5,061,700 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.14 | -2.04% | 5,793,000 |
| Jun 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.15 | - | 6,272,800 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.15 | -2.00% | 8,810,600 |
| Jun 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.15 | -5.66% | 3,405,100 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.16 | -1.85% | 1,099,700 |
| Jun 9, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.16 | 5.88% | 4,858,100 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.15 | - | 560,700 |
| Jun 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.15 | 4.08% | 3,682,400 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | -2.00% | 1,098,100 |
| Jun 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.15 | 2.04% | 1,339,000 |
| May 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.15 | -2.00% | 3,722,500 |
| May 29, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.15 | 2.04% | 4,037,900 |
| May 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.15 | -2.00% | 3,699,200 |
| May 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.15 | - | 3,074,800 |