Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0662	0.0693	0.0545	0.0545	277,998	-0.01(-9.62%)
Feb 05, 2026	0.0623	0.0654	0.0603	0.0603	153,419	-0.00(-1.63%)
Feb 04, 2026	0.0654	0.0681	0.0613	0.0613	78,400	-0.01(-11.42%)
Feb 03, 2026	0.0668	0.0700	0.0622	0.0692	120,871	+0.00(+1.76%)
Feb 02, 2026	0.0684	0.0686	0.0640	0.0680	35,510	+0.00(+4.94%)
Jan 30, 2026	0.0692	0.0712	0.0648	0.0648	76,627	-0.00(-2.70%)
Jan 29, 2026	0.0709	0.0709	0.0664	0.0666	33,876	+0.00(+0.76%)
Jan 28, 2026	0.0688	0.0689	0.0655	0.0661	64,990	-0.00(-3.92%)
Jan 27, 2026	0.0684	0.0699	0.0656	0.0688	161,900	+0.00(+2.99%)
Jan 26, 2026	0.0666	0.0687	0.0650	0.0668	121,340	-0.00(-0.74%)
Jan 23, 2026	0.0700	0.0700	0.0650	0.0673	38,466	-0.00(-0.44%)
Jan 22, 2026	0.0680	0.0699	0.0671	0.0676	49,158	+0.00(+4.00%)
Jan 21, 2026	0.0656	0.0729	0.0600	0.0650	747,725	+0.00(+0.62%)
Jan 20, 2026	0.0610	0.0646	0.0600	0.0646	164,519	+0.00(+0.94%)
Jan 16, 2026	0.0640	0.0640	0.0634	0.0640	101,233	+0.00(+0.00%)
Jan 15, 2026	0.0699	0.0710	0.0606	0.0640	735,183	-0.00(-2.29%)
Jan 14, 2026	0.0654	0.0688	0.0628	0.0655	115,109	+0.00(+0.77%)
Jan 13, 2026	0.0675	0.0680	0.0608	0.0650	219,421	-0.00(-2.55%)
Jan 12, 2026	0.0722	0.0722	0.0667	0.0667	125,200	-0.01(-7.62%)
Jan 09, 2026	0.0690	0.0723	0.0667	0.0722	179,675	+0.00(+0.00%)
Jan 08, 2026	0.0700	0.0800	0.0691	0.0722	64,534	-0.00(-1.50%)
Jan 07, 2026	0.0900	0.0900	0.0700	0.0733	47,386	-0.00(-4.43%)
Jan 06, 2026	0.0750	0.0768	0.0688	0.0767	129,441	+0.00(+2.27%)
Jan 05, 2026	0.0750	0.0828	0.0739	0.0750	139,251	+0.00(+1.35%)
Jan 02, 2026	0.0747	0.0766	0.0740	0.0740	62,881	+0.00(+5.71%)
Dec 31, 2025	0.0690	0.0759	0.0656	0.0700	700,681	-0.00(-6.29%)
Dec 30, 2025	0.0751	0.0825	0.0700	0.0747	113,183	+0.00(+2.33%)
Dec 29, 2025	0.0800	0.0821	0.0700	0.0730	211,882	-0.00(-3.44%)
Dec 26, 2025	0.0780	0.0800	0.0755	0.0756	131,225	-0.00(-3.20%)
Dec 24, 2025	0.0690	0.0781	0.0690	0.0781	70,165	+0.00(+4.13%)
Dec 23, 2025	0.0700	0.0890	0.0690	0.0750	311,063	+0.00(+0.13%)
Dec 22, 2025	0.0736	0.0780	0.0691	0.0749	420,020	-0.00(-2.47%)
Dec 19, 2025	0.0775	0.0779	0.0725	0.0768	128,678	+0.00(+2.40%)
Dec 18, 2025	0.0777	0.0800	0.0750	0.0750	55,212	-0.01(-7.75%)
Dec 17, 2025	0.0810	0.0813	0.0752	0.0813	91,230	-0.00(-1.45%)
Dec 16, 2025	0.0806	0.0825	0.0760	0.0825	96,200	+0.00(+5.23%)
Dec 15, 2025	0.0815	0.0830	0.0755	0.0784	167,690	-0.00(-1.88%)
Dec 12, 2025	0.0812	0.0830	0.0799	0.0799	245,758	-0.00(-3.73%)
Dec 11, 2025	0.0881	0.0881	0.0792	0.0830	66,780	+0.00(+1.97%)
Dec 10, 2025	0.0823	0.0823	0.0770	0.0814	109,920	-0.00(-1.93%)
Dec 09, 2025	0.0815	0.0830	0.0797	0.0830	227,225	+0.00(+2.22%)
Dec 08, 2025	0.0873	0.0880	0.0812	0.0812	300,530	-0.01(-6.67%)
Dec 05, 2025	0.0942	0.0942	0.0870	0.0870	38,710	+0.00(+0.00%)
Dec 04, 2025	0.0872	0.1000	0.0830	0.0870	157,344	+0.00(+1.16%)
Dec 03, 2025	0.0828	0.0890	0.0828	0.0860	229,386	+0.01(+7.50%)
Dec 02, 2025	0.0870	0.0875	0.0800	0.0800	38,638	-0.00(-5.33%)

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 (OP:PHRRF)

Historical Prices

Starting at $3.75/week.

Subscribe Today