Skip to main content
Pan Malaysia Corporation Berhad (KLSE:PMCORP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
-0.0050 (-7.69%)
At close: Apr 29, 2026

KLSE:PMCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.060.06-7.69%150,000
Apr 28, 20260.060.070.060.070.078.33%325,200
Apr 27, 20260.060.060.060.060.06-16,600
Apr 24, 20260.060.060.060.060.069.09%25,800
Apr 23, 20260.060.060.060.060.06-4,000
Apr 22, 20260.060.060.060.060.06-8.33%29,000
Apr 21, 20260.060.060.060.060.06-30,000
Apr 20, 20260.060.070.060.060.06-7.69%70,000
Apr 17, 20260.060.070.060.070.0718.18%1,270,000
Apr 16, 20260.060.060.060.060.0610.00%75,600
Apr 15, 20260.050.050.050.050.05-13,000
Apr 14, 20260.050.050.050.050.0511.11%15,000
Apr 13, 20260.050.050.050.050.05-10.00%330,000
Apr 8, 20260.050.050.050.050.05-35,600
Apr 6, 20260.050.050.050.050.05-10,000
Apr 1, 20260.050.050.050.050.05-11,000
Mar 31, 20260.070.070.050.050.05-23.08%7,700
Mar 30, 20260.050.070.050.070.0730.00%18,300
Mar 27, 20260.060.060.050.050.05-359,400
Mar 26, 20260.050.050.050.050.05-44,000
Mar 25, 20260.050.050.050.050.05-5,000
Mar 24, 20260.050.050.050.050.05-11,000
Mar 19, 20260.050.050.050.050.05-30,000
Mar 18, 20260.050.050.050.050.05-9.09%4,000
Mar 11, 20260.060.060.060.060.0610.00%370,000
Mar 10, 20260.050.050.050.050.05-100
Mar 9, 20260.050.050.050.050.05-78,000
Mar 6, 20260.050.050.050.050.05-6,200
Mar 5, 20260.050.050.050.050.05-8,000
Mar 4, 20260.050.050.050.050.05-9.09%55,000
Mar 3, 20260.060.060.060.060.06-30,000
Feb 27, 20260.060.060.060.060.06-13,000
Feb 26, 20260.060.060.060.060.06-1,168,300
Feb 25, 20260.060.060.060.060.06-20,000
Feb 23, 20260.060.060.060.060.06-15.38%104,000
Feb 16, 20260.060.070.060.070.0718.18%44,600
Feb 13, 20260.060.060.060.060.06-15.38%6,000
Feb 12, 20260.060.070.060.070.078.33%20,000
Feb 11, 20260.060.060.060.060.069.09%108,000
Feb 10, 20260.060.060.060.060.06-8.33%50,000
Feb 9, 20260.060.060.060.060.069.09%322,000
Feb 5, 20260.060.060.060.060.06-8.33%1,000
Feb 4, 20260.060.060.060.060.06-1,000
Feb 3, 20260.060.060.060.060.069.09%401,000
Jan 30, 20260.060.060.060.060.06-105,500
Jan 29, 20260.060.060.060.060.06-210,000
Jan 28, 20260.060.060.060.060.06-8.33%131,000
Jan 27, 20260.060.060.060.060.06-6,000
Jan 26, 20260.060.060.060.060.06-7.69%545,800
Jan 23, 20260.070.070.060.070.07-233,100
Jan 21, 20260.070.070.060.070.07-62,000
Jan 19, 20260.060.070.060.070.078.33%154,200
Jan 16, 20260.070.070.060.060.06-157,000
Jan 15, 20260.060.060.060.060.06-4,000
Jan 14, 20260.060.060.060.060.06-38,700
Jan 13, 20260.060.070.060.060.06-255,500
Jan 12, 20260.070.070.060.060.06-7.69%49,800
Jan 9, 20260.070.070.060.070.07-249,600
Jan 8, 20260.070.070.060.070.078.33%408,900
Jan 7, 20260.070.070.060.060.06-7.69%242,000
Jan 6, 20260.070.070.070.070.07-278,900
Jan 5, 20260.060.080.060.070.07-603,100
Jan 2, 20260.070.070.070.070.07-899,800
Dec 31, 20250.070.070.070.070.07-7.14%25,000
Dec 30, 20250.070.070.070.070.07-6.67%200,000
Dec 29, 20250.070.080.070.080.08-102,000
Dec 26, 20250.080.080.080.080.08-10,000
Dec 22, 20250.070.080.070.080.0815.38%20,200
Dec 19, 20250.070.080.070.070.07-265,000
Dec 18, 20250.070.070.070.070.07-13.33%200
Dec 17, 20250.070.080.070.080.08-515,300
Dec 16, 20250.080.080.070.080.08-402,100
Dec 15, 20250.080.080.080.080.08-100,000
Dec 11, 20250.080.080.080.080.08-112,000
Dec 10, 20250.080.080.080.080.08-248,000
Dec 9, 20250.090.090.080.080.08-6.25%196,000
Dec 8, 20250.080.080.080.080.086.67%108,700
Dec 5, 20250.080.080.080.080.08-6.25%96,200
Dec 4, 20250.080.080.080.080.08-80,000
Dec 3, 20250.080.080.080.080.08-125,800
Dec 2, 20250.090.090.080.080.08-5.88%377,700
Dec 1, 20250.090.090.090.090.09-4,000
Nov 28, 20250.090.090.090.090.09-8,000
Nov 27, 20250.090.090.090.090.09-5.56%7,000
Nov 26, 20250.090.090.090.090.09-26,800
Nov 24, 20250.090.090.090.090.095.88%50,000
Nov 21, 20250.090.090.090.090.09-104,400
Nov 20, 20250.090.090.090.090.09-20,000
Nov 19, 20250.090.090.090.090.09-5.56%100,500
Nov 17, 20250.090.090.090.090.09-5.26%239,000
Nov 14, 20250.100.100.100.100.105.56%9,000
Nov 13, 20250.090.090.090.090.09-16,000
Nov 11, 20250.090.090.090.090.09-4,000
Nov 10, 20250.090.090.090.090.09-7,000
Nov 7, 20250.100.100.090.090.09-101,000
Nov 6, 20250.090.090.090.090.09-5,700
Nov 5, 20250.090.100.090.090.09-37,200
Nov 4, 20250.090.090.090.090.09-5.26%100,000
Nov 3, 20250.100.100.100.100.10-110,100
Oct 31, 20250.090.100.090.100.10-125,600