Skip to main content
Pan Merchant Berhad (KLSE:PMIBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.220
0.00 (0.00%)
At close: Apr 28, 2026

Pan Merchant Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.220.220.220.220.22-5,000
Apr 28, 20260.220.220.220.220.22-5,000
Apr 27, 20260.220.220.220.220.222.33%2,400
Apr 24, 20260.220.220.210.220.22-130,400
Apr 23, 20260.220.220.220.220.22-12,000
Apr 22, 20260.220.220.220.220.22-12,800
Apr 21, 20260.220.220.220.220.22-2.27%4,500
Apr 20, 20260.220.220.220.220.22-8,900
Apr 17, 20260.220.220.220.220.22-3,900
Apr 16, 20260.220.220.220.220.22-3,700
Apr 15, 20260.220.220.210.220.22-11,200
Apr 14, 20260.220.220.220.220.22-7,500
Apr 13, 20260.220.220.220.220.22-2.22%1,200
Apr 10, 20260.220.230.220.230.23-16,200
Apr 9, 20260.220.230.220.230.234.65%145,100
Apr 8, 20260.220.220.210.220.21-115,400
Apr 7, 20260.210.220.210.220.212.38%40,800
Apr 6, 20260.210.220.210.210.21-42,300
Apr 3, 20260.210.210.210.210.21-33,000
Apr 2, 20260.210.220.210.210.21-91,000
Apr 1, 20260.220.220.200.210.21-2.33%241,400
Mar 31, 20260.210.220.210.220.217.50%2,000
Mar 30, 20260.210.220.200.200.20-6.98%72,000
Mar 27, 20260.220.220.210.220.21-114,600
Mar 26, 20260.210.220.200.220.21-304,000
Mar 25, 20260.210.220.200.220.217.50%2,700
Mar 24, 20260.210.210.200.200.20-6.98%47,800
Mar 19, 20260.210.220.210.220.214.88%7,000
Mar 18, 20260.210.210.210.210.20-2.38%23,600
Mar 17, 20260.220.220.210.210.21-2.33%1,500
Mar 16, 20260.210.220.210.220.21-1,500
Mar 13, 20260.220.220.210.220.21-1,500
Mar 12, 20260.210.220.210.220.212.38%2,000
Mar 11, 20260.210.210.200.210.212.44%11,100
Mar 10, 20260.210.210.200.210.205.13%142,800
Mar 9, 20260.200.210.200.200.19-4.88%62,200
Mar 6, 20260.210.210.210.210.20-4.65%12,000
Mar 5, 20260.220.220.200.220.21-2.27%309,400
Mar 4, 20260.220.220.210.220.22-279,000
Mar 3, 20260.220.220.200.220.2210.00%36,000
Mar 2, 20260.220.220.200.200.20-6.98%26,000
Feb 27, 20260.210.220.210.220.212.38%42,100
Feb 26, 20260.220.220.210.210.212.44%28,000
Feb 25, 20260.220.220.210.210.20-4,000
Feb 24, 20260.210.210.200.210.20-234,700
Feb 23, 20260.220.220.210.210.20-4.65%38,200
Feb 20, 20260.220.220.210.220.21-2.27%48,000
Feb 19, 20260.220.220.220.220.22-1,000
Feb 16, 20260.230.230.210.220.227.32%9,300
Feb 13, 20260.210.220.210.210.20-84,200
Feb 12, 20260.220.220.210.210.20-73,000
Feb 11, 20260.220.230.210.210.20-2.38%62,600
Feb 10, 20260.210.210.210.210.212.44%38,000
Feb 9, 20260.210.220.210.210.20-149,000
Feb 6, 20260.210.210.210.210.20-2.38%27,000
Feb 5, 20260.220.220.210.210.21-15,500
Feb 4, 20260.210.210.210.210.21-4.55%2,300
Feb 3, 20260.210.230.210.220.22-42,500
Jan 30, 20260.200.220.200.220.222.33%85,300
Jan 29, 20260.210.220.210.220.214.88%1,100
Jan 28, 20260.210.210.200.210.202.50%119,800
Jan 27, 20260.210.210.200.200.20-4.76%142,000
Jan 26, 20260.210.220.210.210.212.44%21,300
Jan 23, 20260.220.220.210.210.20-2.38%45,100
Jan 22, 20260.220.220.210.210.21-7,100
Jan 21, 20260.220.220.210.210.21-2.33%159,200
Jan 20, 20260.220.220.210.220.212.38%4,100
Jan 19, 20260.210.230.210.210.21-21,900
Jan 16, 20260.220.220.210.210.21-2.33%61,000
Jan 15, 20260.210.220.210.220.212.38%13,200
Jan 14, 20260.230.230.210.210.21-2.33%60,100
Jan 13, 20260.230.230.220.220.21-2.27%9,400
Jan 12, 20260.220.230.220.220.22-4,600
Jan 9, 20260.230.230.220.220.222.33%3,200
Jan 8, 20260.220.220.220.220.21-2,100
Jan 7, 20260.220.230.220.220.21-2.27%31,800
Jan 6, 20260.230.230.220.220.22-2.22%4,100
Jan 5, 20260.230.230.220.230.22-8,100
Jan 2, 20260.230.230.220.230.22-5,200
Dec 31, 20250.220.230.220.230.222.27%12,000
Dec 30, 20250.210.220.210.220.22-7,000
Dec 29, 20250.220.220.210.220.222.33%16,100
Dec 26, 20250.220.220.220.220.212.38%3,000
Dec 24, 20250.220.220.210.210.21-2.33%64,200
Dec 23, 20250.220.220.220.220.212.38%7,000
Dec 18, 20250.210.210.210.210.21-4,300
Dec 17, 20250.210.210.210.210.21-60,000
Dec 16, 20250.220.220.210.210.21-2.33%61,500
Dec 15, 20250.220.220.220.220.21-30,000
Dec 12, 20250.220.220.220.220.21-600
Dec 11, 20250.220.220.220.220.21-2.27%1,200
Dec 10, 20250.220.220.220.220.22-2.22%28,000
Dec 9, 20250.230.230.230.230.22-33,000
Dec 8, 20250.230.230.230.230.22-1,000
Dec 5, 20250.230.230.230.230.22-8,600
Dec 4, 20250.230.230.220.230.22-12,000
Dec 3, 20250.220.230.220.230.224.65%2,600
Dec 2, 20250.220.220.220.220.212.38%32,300
Dec 1, 20250.220.230.210.210.21-2.33%141,300
Nov 28, 20250.230.230.220.220.21-6.52%5,500