Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0100 (4.17%)
At close: May 19, 2026
Pharmaniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 13,859,600 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,473,200 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,109,100 |
| May 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,223,400 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 18,737,800 |
| May 11, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 29,318,400 |
| May 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 8,248,700 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,260,400 |
| May 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 15,006,100 |
| May 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,551,200 |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 4,019,200 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,275,700 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,176,500 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,530,400 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,100,100 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 12,964,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,600,100 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,344,900 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 12,675,400 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,717,500 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,054,300 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,256,100 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 19,159,900 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,483,100 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 5,102,300 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 20,132,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,510,900 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,458,800 |
| Apr 7, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 39,874,800 |
| Apr 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 17,363,400 |
| Apr 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 11,014,200 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 30,416,100 |
| Apr 1, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 37,672,100 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 29,083,500 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 14,719,000 |
| Mar 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 33,826,800 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 24,844,100 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 14,645,800 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 53,779,900 |
| 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 |