Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia · Delayed Price · Currency is MYR 0.7650
-0.0250 (-3.16%)
At close: Oct 30, 2026
Pharmaniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.16% | 2,431,400 |
| Oct 29, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.94% | 1,184,800 |
| Oct 28, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.90% | 2,045,500 |
| Oct 27, 2026 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -0.63% | 448,300 |
| Oct 26, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.24% | 448,200 |
| Oct 23, 2026 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | -0.62% | 2,204,100 |
| Oct 22, 2026 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 3.18% | 2,229,000 |
| Oct 21, 2026 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | 1.29% | 2,039,600 |
| Oct 20, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.52% | 1,667,800 |
| Oct 19, 2026 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | - | 3,118,300 |
| Oct 16, 2026 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -1.85% | 3,171,900 |
| Oct 15, 2026 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -4.14% | 2,703,500 |
| Oct 14, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.31% | 1,572,700 |
| Oct 13, 2026 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 1.76% | 1,438,400 |
| Oct 12, 2026 | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -5.03% | 2,130,300 |
| Oct 9, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.72% | 3,082,000 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.15% | 2,043,100 |
| Oct 7, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -2.51% | 3,485,300 |
| Oct 6, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -3.40% | 2,697,800 |
| Oct 5, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 3,281,400 |
| Oct 2, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 2,016,900 |
| Oct 1, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 1,124,000 |
| Sep 30, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 3,028,200 |
| Sep 29, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 1,593,300 |
| Sep 28, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 841,500 |
| Sep 25, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 1,483,600 |
| Sep 24, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 1,894,300 |
| Sep 23, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 3,622,200 |
| Sep 22, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,726,800 |
| 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 |