Skip to main content
Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.240
-0.020 (-7.69%)
At close: Mar 9, 2026

Pharmaniaga Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.270.260.260.26-3.70%61,987,400
Mar 5, 20260.280.280.270.270.27-1.82%28,695,600
Mar 4, 20260.280.280.270.280.28-1.79%48,545,100
Mar 3, 20260.280.290.280.280.28-32,701,600
Mar 2, 20260.290.290.280.280.28-5.08%81,064,700
Feb 27, 20260.300.300.290.300.30-26,041,100
Feb 26, 20260.300.300.290.300.30-31,480,800
Feb 25, 20260.300.300.300.300.30-1.67%24,289,200
Feb 24, 20260.320.320.300.300.30-4.76%67,570,300
Feb 23, 20260.310.320.310.320.321.61%26,472,300
Feb 20, 20260.310.320.310.310.31-23,131,700
Feb 19, 20260.310.310.300.310.31-24,859,400
Feb 16, 20260.300.310.300.310.311.64%27,697,800
Feb 13, 20260.320.320.300.310.31-4.69%41,627,300
Feb 12, 20260.330.330.310.320.32-1.54%52,304,000
Feb 11, 20260.310.330.310.330.336.56%61,805,100
Feb 10, 20260.300.310.300.310.311.67%57,834,500
Feb 9, 20260.300.310.290.300.301.69%49,275,300
Feb 6, 20260.290.310.290.300.301.72%38,844,600
Feb 5, 20260.330.330.290.290.29-10.77%238,467,000
Feb 4, 20260.330.340.320.330.33-150,970,100
Feb 3, 20260.290.330.290.330.3314.04%196,428,100
Jan 30, 20260.290.300.290.290.29-40,599,100
Jan 29, 20260.300.300.290.290.29-1.72%15,162,000
Jan 28, 20260.290.300.290.290.29-26,977,600
Jan 27, 20260.290.300.290.290.29-17,695,500
Jan 26, 20260.290.300.280.290.291.75%36,053,200
Jan 23, 20260.290.290.280.290.29-19,786,200
Jan 22, 20260.290.300.290.290.29-1.72%12,840,400
Jan 21, 20260.290.300.280.290.291.75%16,837,700
Jan 20, 20260.290.300.280.290.29-1.72%29,692,000
Jan 19, 20260.300.300.290.290.29-1.69%17,398,800
Jan 16, 20260.300.300.290.300.30-29,531,700
Jan 15, 20260.300.310.300.300.30-1.67%52,708,600
Jan 14, 20260.300.310.300.300.30-23,467,900
Jan 13, 20260.290.310.290.300.305.26%57,905,600
Jan 12, 20260.290.300.280.290.29-49,258,400
Jan 9, 20260.290.290.280.290.291.79%22,422,900
Jan 8, 20260.290.290.280.280.28-1.75%22,713,300
Jan 7, 20260.280.290.280.290.293.64%29,689,800
Jan 6, 20260.280.290.280.280.28-1.79%27,379,600
Jan 5, 20260.280.290.280.280.28-34,884,000
Jan 2, 20260.290.290.280.280.28-1.75%27,698,500
Dec 31, 20250.290.300.280.290.29-1.72%37,262,400
Dec 30, 20250.300.310.290.290.29-3.33%66,931,500
Dec 29, 20250.300.310.290.300.30-83,026,500
Dec 26, 20250.290.300.290.300.303.45%28,190,800
Dec 24, 20250.300.300.270.290.29-1.69%98,746,800
Dec 23, 20250.280.300.270.300.305.36%103,903,400
Dec 22, 20250.280.280.270.280.28-71,914,900
Dec 19, 20250.270.290.260.280.287.69%136,536,600
Dec 18, 20250.260.270.250.260.26-24,638,200
Dec 17, 20250.250.270.250.260.264.00%28,512,700
Dec 16, 20250.250.250.250.250.25-15,361,500
Dec 15, 20250.260.260.250.250.25-1.96%19,974,200
Dec 12, 20250.260.260.250.260.26-19,356,000
Dec 11, 20250.240.270.240.260.268.51%53,689,800
Dec 10, 20250.240.240.230.240.24-3,034,600
Dec 9, 20250.240.240.230.240.24-5,283,800
Dec 8, 20250.240.240.230.240.24-16,783,600
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