Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.1100	0.1150	0.1100	0.1150	71,425	+0.01(+4.55%)
Oct 29, 2025	0.1100			0.1100	0	-0.01(-4.35%)
Oct 28, 2025	0.1100	0.1150	0.1050	0.1150	211,688	+0.00(+0.00%)
Oct 27, 2025	0.1200	0.1200	0.1100	0.1150	251,167	+0.00(+0.00%)
Oct 24, 2025	0.1150	0.1200	0.1150	0.1150	42,133	+0.00(+0.00%)
Oct 23, 2025	0.1250	0.1250	0.1050	0.1150	916,770	-0.01(-11.54%)
Oct 22, 2025	0.1300	0.1300	0.1250	0.1300	45,485	+0.00(+0.00%)
Oct 21, 2025	0.1350	0.1350	0.1300	0.1300	35,857	-0.01(-3.70%)
Oct 20, 2025	0.1350	0.1400	0.1250	0.1350	107,254	+0.01(+3.85%)
Oct 17, 2025	0.1450	0.1450	0.1250	0.1300	449,139	-0.01(-3.70%)
Oct 16, 2025	0.1500	0.1600	0.1200	0.1350	434,962	-0.01(-10.00%)
Oct 15, 2025	0.1600	0.1600	0.1500	0.1500	434,290	-0.01(-6.25%)
Oct 14, 2025	0.1600	0.1600	0.1400	0.1600	349,973	+0.01(+3.23%)
Oct 10, 2025				0.1550	0	+0.01(+3.33%)
Oct 09, 2025	0.1600	0.1700	0.1450	0.1500	654,035	-0.02(-11.76%)
Oct 08, 2025	0.1750	0.1750	0.1650	0.1700	218,675	-0.00(-2.86%)
Oct 07, 2025	0.1900	0.1900	0.1650	0.1750	642,667	-0.04(-16.67%)
Oct 06, 2025	0.2000	0.2100	0.1750	0.2100	339,262	-0.01(-4.55%)
Oct 03, 2025	0.2200	0.2250	0.1950	0.2200	292,432	+0.01(+4.76%)
Oct 02, 2025	0.2200	0.2200	0.1700	0.2100	1,992,005	+0.01(+7.69%)
Oct 01, 2025	0.3850	0.3850	0.1800	0.1950	2,819,276	-0.17(-47.30%)
Sep 30, 2025	0.3800	0.3800	0.3700	0.3700	72,482	-0.01(-1.33%)
Sep 29, 2025	0.4150	0.4150	0.3700	0.3750	52,949	-0.01(-1.32%)
Sep 26, 2025	0.3750	0.3900	0.3750	0.3800	40,564	+0.01(+1.33%)
Sep 25, 2025	0.3700	0.4000	0.3700	0.3750	90,728	+0.01(+1.35%)
Sep 24, 2025	0.3600	0.3700	0.3600	0.3700	37,200	+0.01(+2.78%)
Sep 23, 2025	0.3750	0.3750	0.3550	0.3600	54,079	-0.02(-5.26%)
Sep 22, 2025	0.3700	0.3800	0.3550	0.3800	31,688	+0.02(+4.11%)
Sep 19, 2025	0.3700	0.3800	0.3600	0.3650	104,447	-0.02(-3.95%)
Sep 18, 2025	0.3800	0.3800	0.3700	0.3800	30,268	-0.01(-1.30%)
Sep 17, 2025	0.3850	0.3850	0.3850	0.3850	2,955	+0.01(+1.32%)
Sep 16, 2025	0.3800	0.3900	0.3750	0.3800	74,253	+0.01(+2.70%)
Sep 15, 2025	0.3700	0.4000	0.3550	0.3700	461,038	+0.02(+4.23%)
Sep 12, 2025	0.3600	0.3750	0.3550	0.3550	18,350	-0.02(-4.05%)
Sep 11, 2025	0.3500	0.3700	0.3450	0.3700	79,500	+0.01(+1.37%)
Sep 10, 2025	0.3500	0.3750	0.3500	0.3650	122,768	+0.01(+1.39%)
Sep 09, 2025	0.3700	0.3700	0.3550	0.3600	155,613	-0.02(-4.00%)
Sep 08, 2025	0.3700	0.3800	0.3700	0.3750	19,850	-0.01(-2.60%)
Sep 05, 2025	0.3750	0.3850	0.3700	0.3850	51,260	+0.01(+1.32%)
Sep 04, 2025	0.3900	0.4000	0.3700	0.3800	119,277	-0.01(-2.56%)
Sep 03, 2025	0.3600	0.4050	0.3600	0.3900	223,699	+0.02(+4.00%)
Sep 02, 2025	0.3850	0.3900	0.3650	0.3750	89,073	-0.01(-1.32%)
Aug 29, 2025				0.3800	0	+0.01(+2.70%)
Aug 28, 2025	0.3950	0.4200	0.3650	0.3700	166,509	-0.02(-5.13%)
Aug 27, 2025	0.4100	0.4150	0.3850	0.3900	155,292	+0.01(+1.30%)
Aug 26, 2025	0.4350	0.4350	0.3800	0.3850	277,196	-0.01(-2.53%)
Aug 25, 2025	0.4000	0.4500	0.3800	0.3950	549,386	+0.01(+2.60%)
Aug 22, 2025	0.3800	0.4300	0.3800	0.3850	226,500	-0.02(-3.75%)
Aug 21, 2025	0.3700	0.4000	0.3650	0.4000	118,649	+0.02(+3.90%)
Aug 20, 2025	0.3650	0.4000	0.3650	0.3850	186,285	+0.02(+5.48%)
Aug 19, 2025	0.3900	0.3900	0.3500	0.3650	348,608	-0.02(-3.95%)
Aug 18, 2025	0.4300	0.4500	0.3750	0.3800	239,182	-0.05(-11.63%)
Aug 15, 2025	0.4600	0.4800	0.3950	0.4300	240,818	-0.02(-4.44%)
Aug 14, 2025	0.4200	0.5500	0.3600	0.4500	1,154,914	+0.07(+18.42%)
Aug 13, 2025	0.3900	0.3900	0.3150	0.3800	810,896	-0.01(-1.30%)
Aug 12, 2025	0.5500	0.5500	0.3600	0.3850	1,317,502	-0.15(-27.36%)
Aug 11, 2025	0.6300	0.7700	0.5200	0.5300	2,234,396	+0.03(+6.00%)
Aug 08, 2025	0.5700	0.5700	0.4600	0.5000	356,212	-0.04(-7.41%)
Aug 07, 2025	0.5600	0.5800	0.4450	0.5400	1,042,467	-0.01(-1.82%)
Aug 06, 2025	0.5700	0.5700	0.5100	0.5500	268,481	-0.02(-3.51%)
Aug 05, 2025	0.6700	0.6700	0.5600	0.5700	314,013	+0.05(+9.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Pharmather Hldgs Ltd (CSE:PHRM)

Historical Prices

Starting at $3.75/week.

Subscribe Today