Pan Merchant Berhad (KLSE:PMIBHD)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0050 (2.00%)
At close: May 19, 2026
Pan Merchant Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 541,800 |
| May 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 1,593,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 1,911,700 |
| May 13, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 13.64% | 4,091,000 |
| May 12, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 144,800 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 6,700 |
| May 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 40,200 |
| May 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 12,600 |
| May 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 27,200 |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 64,000 |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 41,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,100 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 2,400 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 130,400 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,800 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,500 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,900 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,900 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,700 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 11,200 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,500 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,200 |
| Apr 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 16,200 |
| Apr 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 145,100 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 115,400 |
| Apr 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.38% | 40,800 |
| Apr 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 42,300 |
| Apr 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 33,000 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 91,000 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 241,400 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 7.50% | 2,000 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 72,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 114,600 |
| Mar 26, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.21 | - | 304,000 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.21 | 7.50% | 2,700 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 47,800 |
| Mar 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 4.88% | 7,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.38% | 23,600 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,500 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | - | 1,500 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 1,500 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.38% | 2,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 11,100 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | 5.13% | 142,800 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -4.88% | 62,200 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -4.65% | 12,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.21 | -2.27% | 309,400 |