Skip to main content
Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.235
0.00 (0.00%)
At close: Dec 5, 2025

Pharmaniaga Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.240.240.240.24-3,669,600
Dec 4, 20250.240.240.230.240.24-5,397,800
Dec 3, 20250.240.240.230.240.24-15,501,200
Dec 2, 20250.240.240.230.240.24-13,469,800
Dec 1, 20250.240.240.240.240.24-2.08%4,695,800
Nov 28, 20250.240.250.240.240.242.13%10,572,500
Nov 27, 20250.240.240.240.240.24-2.08%8,213,600
Nov 26, 20250.230.250.230.240.244.35%17,744,600
Nov 25, 20250.240.240.230.230.23-2.13%14,219,600
Nov 24, 20250.240.250.240.240.24-2.08%12,027,500
Nov 21, 20250.240.250.240.240.242.13%13,262,000
Nov 20, 20250.240.250.240.240.24-2.08%15,783,300
Nov 19, 20250.240.250.230.240.24-19,012,900
Nov 18, 20250.240.250.230.240.242.13%13,870,600
Nov 17, 20250.260.270.240.240.24-9.62%48,786,500
Nov 14, 20250.260.270.250.260.26-39,007,600
Nov 13, 20250.270.270.260.260.26-1.89%13,464,500
Nov 12, 20250.270.270.260.270.271.92%19,550,500
Nov 11, 20250.260.270.250.260.26-20,795,700
Nov 10, 20250.270.280.260.260.26-1.89%57,642,700
Nov 7, 20250.240.270.240.270.2712.77%111,938,900
Nov 6, 20250.230.240.230.240.242.17%16,746,200
Nov 5, 20250.240.240.230.230.23-4.17%31,592,000
Nov 4, 20250.250.250.240.240.24-2.04%18,440,300
Nov 3, 20250.250.250.240.250.25-12,317,900
Oct 31, 20250.240.250.240.250.252.08%28,574,600
Oct 30, 20250.240.250.240.240.24-12,360,400
Oct 29, 20250.250.250.240.240.24-34,290,900
Oct 28, 20250.260.260.240.240.24-5.88%64,857,400
Oct 27, 20250.260.270.260.260.26-28,814,500
Oct 24, 20250.270.270.250.260.26-3.77%48,749,700
Oct 23, 20250.260.270.260.270.271.92%30,360,300
Oct 22, 20250.280.280.260.260.26-5.45%59,987,400
Oct 21, 20250.280.280.270.280.281.85%16,885,800
Oct 17, 20250.270.280.270.270.271.89%63,231,800
Oct 16, 20250.270.270.260.270.27-17,732,800
Oct 15, 20250.260.270.260.270.271.92%45,860,400
Oct 14, 20250.280.290.260.260.26-5.45%122,254,600
Oct 13, 20250.290.290.270.280.28-3.51%66,952,400
Oct 10, 20250.290.290.280.290.29-31,941,700
Oct 9, 20250.290.290.280.290.291.79%31,943,600
Oct 8, 20250.290.300.280.280.28-1.75%34,866,200
Oct 7, 20250.290.320.280.290.29-158,284,700
Oct 6, 20250.280.290.270.290.291.79%29,230,900
Oct 3, 20250.290.290.280.280.28-61,728,000
Oct 2, 20250.290.300.280.280.28-1.75%76,541,900
Oct 1, 20250.290.290.280.290.29-1.72%40,302,000
Sep 30, 20250.290.290.280.290.291.75%41,125,800
Sep 29, 20250.270.290.270.290.297.55%86,749,400
Sep 26, 20250.280.280.270.270.27-5.36%53,583,900
Sep 25, 20250.280.280.270.280.281.82%35,361,900
Sep 24, 20250.270.280.270.280.281.85%54,764,200
Sep 23, 20250.270.270.260.270.273.85%62,866,700
Sep 22, 20250.260.270.260.260.26-1.89%51,695,300
Sep 19, 20250.290.300.260.270.27-7.02%100,685,100
Sep 18, 20250.280.300.260.290.293.64%136,217,600
Sep 17, 20250.250.280.250.280.2810.00%121,849,800
Sep 12, 20250.250.260.240.250.252.04%73,272,300
Sep 11, 20250.220.250.220.250.2511.36%97,070,200
Sep 10, 20250.220.230.220.220.222.33%58,545,300
Sep 9, 20250.200.220.200.220.2210.26%131,285,800
Sep 8, 20250.180.210.180.200.208.33%125,403,800
Sep 4, 20250.180.180.170.180.182.86%9,718,400
Sep 3, 20250.180.180.170.180.18-23,500,600
Sep 2, 20250.170.180.170.180.182.94%7,259,300
Aug 29, 20250.170.180.170.170.17-2.86%8,970,400
Aug 28, 20250.180.180.170.180.18-29,773,100
Aug 27, 20250.170.180.170.180.182.94%50,810,300
Aug 26, 20250.180.180.170.170.17-5.56%20,387,800
Aug 25, 20250.180.180.170.180.182.86%6,681,200
Aug 22, 20250.180.180.170.180.18-2.78%11,394,100
Aug 21, 20250.180.180.170.180.182.86%6,690,700
Aug 20, 20250.180.180.170.180.182.94%6,031,200
Aug 19, 20250.180.180.170.170.17-7,921,600
Aug 18, 20250.180.180.160.170.17-2.86%39,211,400
Aug 15, 20250.180.180.170.180.18-12,273,100
Aug 14, 20250.180.190.180.180.18-5.41%34,349,100
Aug 13, 20250.190.190.180.190.19-33,725,900
Aug 12, 20250.190.190.180.190.192.78%19,113,500
Aug 11, 20250.180.190.180.180.18-31,238,100
Aug 8, 20250.180.190.170.180.182.86%44,231,500
Aug 7, 20250.190.190.170.180.18-5.41%58,360,700
Aug 6, 20250.190.190.180.190.19-28,691,700
Aug 5, 20250.180.200.180.190.192.78%84,163,500
Aug 4, 20250.170.180.170.180.185.88%48,787,100
Aug 1, 20250.180.180.160.170.17-2.86%80,480,900
Jul 31, 20250.150.180.150.180.189.37%218,587,300
Jul 30, 20250.170.170.160.160.16-11.11%47,683,400
Jul 29, 20250.200.200.180.180.18-16.28%51,775,300
Jul 28, 20250.220.230.220.220.22-2.27%11,678,000
Jul 25, 20250.220.230.220.220.22-20,222,100
Jul 24, 20250.220.230.210.220.22-19,950,900
Jul 23, 20250.220.230.210.220.222.33%14,780,900
Jul 22, 20250.220.240.210.220.22-2.27%29,761,400
Jul 21, 20250.170.230.170.220.2241.94%63,770,700
Jul 18, 20250.160.160.150.160.16-4,526,100
Jul 17, 20250.160.160.160.160.16-5,350,000
Jul 16, 20250.160.170.160.160.16-3.13%6,888,100
Jul 15, 20250.170.170.160.160.16-3.03%10,590,800
Jul 14, 20250.170.180.160.170.17-15,779,400