Pharmaniaga Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	28,325,100
Mar 18, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	36,242,200
Mar 17, 2026	0.28	0.28	0.26	0.28	0.28	7.84%	134,746,900
Mar 16, 2026	0.25	0.26	0.24	0.26	0.26	4.08%	49,211,400
Mar 13, 2026	0.25	0.25	0.24	0.25	0.25	-2.00%	35,576,300
Mar 12, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	37,997,700
Mar 11, 2026	0.25	0.25	0.24	0.25	0.25	2.08%	39,081,600
Mar 10, 2026	0.25	0.26	0.24	0.24	0.24	-	68,729,300
Mar 9, 2026	0.25	0.26	0.24	0.24	0.24	-7.69%	96,010,500
Mar 6, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	61,987,400
Mar 5, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	28,695,600
Mar 4, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	48,545,100
Mar 3, 2026	0.28	0.29	0.28	0.28	0.28	-	32,701,600
Mar 2, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	81,064,700
Feb 27, 2026	0.30	0.30	0.29	0.30	0.30	-	26,041,100
Feb 26, 2026	0.30	0.30	0.29	0.30	0.30	-	31,480,800
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	24,289,200
Feb 24, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	67,570,300
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	26,472,300
Feb 20, 2026	0.31	0.32	0.31	0.31	0.31	-	23,131,700
Feb 19, 2026	0.31	0.31	0.30	0.31	0.31	-	24,859,400
Feb 16, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	27,697,800
Feb 13, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	41,627,300
Feb 12, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	52,304,000
Feb 11, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	61,805,100
Feb 10, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	57,834,500
Feb 9, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	49,275,300
Feb 6, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	38,844,600
Feb 5, 2026	0.33	0.33	0.29	0.29	0.29	-10.77%	238,467,000
Feb 4, 2026	0.33	0.34	0.32	0.33	0.33	-	150,970,100
Feb 3, 2026	0.29	0.33	0.29	0.33	0.33	14.04%	196,428,100
Jan 30, 2026	0.29	0.30	0.29	0.29	0.29	-	40,599,100
Jan 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	15,162,000
Jan 28, 2026	0.29	0.30	0.29	0.29	0.29	-	26,977,600
Jan 27, 2026	0.29	0.30	0.29	0.29	0.29	-	17,695,500
Jan 26, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	36,053,200
Jan 23, 2026	0.29	0.29	0.28	0.29	0.29	-	19,786,200
Jan 22, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	12,840,400
Jan 21, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	16,837,700
Jan 20, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	29,692,000
Jan 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	17,398,800
Jan 16, 2026	0.30	0.30	0.29	0.30	0.30	-	29,531,700
Jan 15, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	52,708,600
Jan 14, 2026	0.30	0.31	0.30	0.30	0.30	-	23,467,900
Jan 13, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	57,905,600
Jan 12, 2026	0.29	0.30	0.28	0.29	0.29	-	49,258,400
Jan 9, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	22,422,900
Jan 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	22,713,300
Jan 7, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	29,689,800
Jan 6, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	27,379,600