Golden Pharos Bhd.(MY:5649)
0.140.00 (0.00%)
MY:5649
Golden Pharos Bhd. historical prices
0.14
At close:0.00 (0.00%)
Golden Pharos Bhd. (5649) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 70,500 | 1.84 |
| Nov 05, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 15,100 | 0.39 |
| Nov 04, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.45% | 34,100 | 0.88 |
| Nov 03, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.15 | 0.19 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 28,000 | 0.66 |
| Oct 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +3.45% | 74,900 | 1.81 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 22,000 | 0.53 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 25,000 | 0.61 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 8,000 | 0.18 |
| Oct 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 35,000 | 0.82 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 80,000 | 1.92 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 62,000 | 1.52 |
| Oct 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 60,000 | 1.51 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +5.88% | 6,000 | 0.15 |
| Oct 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +13.33% | 25,000 | 0.62 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 15,800 | 0.39 |
| Oct 12, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +3.03% | 11,600 | 0.26 |
| Oct 08, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,000 | 0.02 |
| Oct 07, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 23,000 | 0.49 |
| Oct 06, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | +2.94% | 35,000 | 0.74 |
| Oct 05, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 18,000 | 0.38 |
| Oct 02, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 167,000 | 3.68 |
| Oct 01, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 10,000 | 0.22 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.00% | 53,000 | 1.18 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 10,000 | 0.22 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 28,000 | 0.60 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +8.11% | 25,000 | 0.53 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 162,500 | 3.60 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 400 | 0.01 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 12,200 | 0.25 |
| Sep 14, 2026 | 0.22 | 0.25 | 0.20 | 0.20 | 0.20 | 0.00% | 78,200 | 1.61 |
| Sep 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | +8.11% | 11,400 | 0.23 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 11,700 | 0.23 |
| Sep 09, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +2.78% | 112,000 | 2.31 |
| Sep 08, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 0.00% | 47,000 | 0.96 |
| Sep 04, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -14.29% | 170,200 | 3.26 |
