Pharmaniaga Berhad (KLSE:PHARMA)
Malaysia
· Delayed Price · Currency is MYR 0.245
0.00 (0.00%)
At close: Apr 29, 2026
Pharmaniaga Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,530,400 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,100,100 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 12,964,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,600,100 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,344,900 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 12,675,400 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,717,500 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,054,300 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,256,100 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 19,159,900 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,483,100 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 5,102,300 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 20,132,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,510,900 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,458,800 |
| Apr 7, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 39,874,800 |
| Apr 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 17,363,400 |
| Apr 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 11,014,200 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 30,416,100 |
| Apr 1, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 37,672,100 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 29,083,500 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 14,719,000 |
| Mar 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 33,826,800 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 24,844,100 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 14,645,800 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 53,779,900 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 28,325,100 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 36,242,200 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 134,746,900 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 49,211,400 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 35,576,300 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 37,997,700 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 39,081,600 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 68,729,300 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 96,010,500 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 61,987,400 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 28,695,600 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 48,545,100 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 32,701,600 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 81,064,700 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 26,041,100 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 31,480,800 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 24,289,200 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 67,570,300 |
| Feb 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 26,472,300 |
| Feb 20, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 23,131,700 |
| Feb 19, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 24,859,400 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 27,697,800 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 41,627,300 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 52,304,000 |
| Feb 11, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 61,805,100 |
| Feb 10, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 57,834,500 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 49,275,300 |
| Feb 6, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 38,844,600 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.77% | 238,467,000 |
| Feb 4, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 150,970,100 |
| Feb 3, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 14.04% | 196,428,100 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 40,599,100 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 15,162,000 |
| Jan 28, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 26,977,600 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 17,695,500 |
| Jan 26, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 36,053,200 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 19,786,200 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 12,840,400 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 16,837,700 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 29,692,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 17,398,800 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 29,531,700 |
| Jan 15, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 52,708,600 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 23,467,900 |
| Jan 13, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 57,905,600 |
| Jan 12, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 49,258,400 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 22,422,900 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 22,713,300 |
| Jan 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 29,689,800 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 27,379,600 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 34,884,000 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 27,698,500 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 37,262,400 |
| Dec 30, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 66,931,500 |
| Dec 29, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 83,026,500 |
| Dec 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 28,190,800 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.69% | 98,746,800 |
| Dec 23, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 5.36% | 103,903,400 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 71,914,900 |
| Dec 19, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 136,536,600 |
| Dec 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 24,638,200 |
| Dec 17, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 28,512,700 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,361,500 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 19,974,200 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 19,356,000 |
| Dec 11, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.51% | 53,689,800 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,034,600 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,283,800 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 16,783,600 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,669,600 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,397,800 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 15,501,200 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 13,469,800 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 4,695,800 |