Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia · Delayed Price · Currency is MYR 1.170
-0.010 (-0.85%)
At close: Jul 20, 2026
Pharmaniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.23 | - | 1,687,700 |
| Jul 9, 2026 | 1.23 | 1.28 | 1.23 | 1.23 | 1.23 | 0.82% | 4,258,000 |
| Jul 8, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 4,130,200 |
| Jul 7, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 4,552,300 |
| Jul 6, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 2,187,500 |
| Jul 3, 2026 | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | 5.93% | 5,174,400 |
| Jul 2, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 4,669,900 |
| Jul 1, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 6,087,400 |
| Jun 30, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 6,368,700 |
| Jun 29, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,735,100 |
| Jun 26, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,953,000 |
| Jun 25, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 3,755,900 |
| Jun 24, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 3,797,100 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 3,657,200 |
| Jun 22, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 4,785,800 |
| Jun 19, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 10,863,300 |
| Jun 18, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 5,329,200 |
| Jun 16, 2026 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 7,483,100 |
| Jun 15, 2026 | 1.24 | 1.25 | 1.13 | 1.16 | 1.16 | -7.20% | 12,538,300 |
| Jun 12, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | - | 5,923,300 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 2,247,800 |
| Jun 10, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.76% | 4,285,200 |
| Jun 9, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 3.10% | 4,351,300 |
| Jun 8, 2026 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | -6.18% | 6,452,700 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -4.35% | 9,159,980 |
| Jun 4, 2026 | 1.28 | 1.50 | 1.28 | 1.45 | 1.44 | 13.73% | 29,069,360 |
| Jun 3, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.26 | -1.92% | 9,466,740 |
| May 29, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.29 | 4.00% | 3,470,020 |
| May 28, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.24 | - | 2,019,060 |
| May 26, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.24 | - | 2,375,120 |
| May 25, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.24 | - | 1,115,560 |
| May 22, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.24 | 2.04% | 2,612,040 |
| May 21, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.21 | - | 2,862,200 |
| May 20, 2026 | 1.25 | 1.28 | 1.23 | 1.23 | 1.21 | -2.00% | 1,750,000 |
| May 19, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.24 | 4.17% | 4,225,820 |
| May 18, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.19 | -4.00% | 2,771,920 |
| May 15, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.24 | - | 1,694,640 |
| May 14, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.24 | - | 1,421,820 |
| May 13, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.24 | - | 1,244,680 |
| May 12, 2026 | 1.28 | 1.30 | 1.23 | 1.25 | 1.24 | - | 3,747,560 |
| May 11, 2026 | 1.20 | 1.30 | 1.18 | 1.25 | 1.24 | 4.17% | 5,863,680 |
| May 8, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.19 | - | 1,649,740 |
| May 7, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.19 | - | 652,080 |
| May 6, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.19 | - | 3,001,220 |