Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.020 (-1.79%)
At close: Sep 21, 2026
Pharmaniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 1,175,600 |
| Sep 18, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 2,536,600 |
| Sep 17, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 1,863,600 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 2,482,700 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.29% | 849,700 |
| Sep 11, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 6,825,100 |
| Sep 10, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 2,630,800 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 3,328,200 |
| Sep 8, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 1,631,700 |
| Sep 7, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 1,866,400 |
| Sep 4, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 1,248,300 |
| Sep 3, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 1,646,500 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 1,406,400 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 3,692,400 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 2,006,100 |
| Aug 27, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 3,528,800 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 2,422,000 |
| Aug 24, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 4,897,500 |
| Aug 21, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 2,066,600 |
| Aug 20, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 14,271,100 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,907,500 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 3,259,700 |
| Aug 17, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 1,968,400 |
| Aug 14, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 5,837,200 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 1,059,000 |
| Aug 12, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,786,000 |
| Aug 11, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,652,700 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 1,961,400 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 2,064,500 |
| Aug 6, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 676,400 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,114,200 |
| Aug 4, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 891,600 |
| Aug 3, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 894,800 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 2,744,600 |
| Jul 30, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 2,068,100 |
| Jul 29, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 995,500 |
| Jul 28, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,868,500 |
| Jul 27, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 4,285,900 |
| Jul 24, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 1,259,800 |
| Jul 23, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 2,070,300 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 1,657,300 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 4,125,300 |
| Jul 20, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 1,816,400 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 2,052,000 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 1,390,000 |
| Jul 15, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 1,101,500 |
| Jul 14, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 3,340,900 |
| Jul 13, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 1,821,700 |
| Jul 10, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.22 | - | 1,687,700 |
| Jul 9, 2026 | 1.23 | 1.28 | 1.23 | 1.23 | 1.22 | 0.82% | 4,258,000 |