Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.0512	0.0526	0.0396	0.0470	568,684	-0.00(-6.00%)
Apr 01, 2026	0.0520	0.0520	0.0472	0.0500	54,241	-0.00(-7.24%)
Mar 31, 2026	0.0480	0.0539	0.0469	0.0539	228,426	+0.00(+1.32%)
Mar 30, 2026	0.0498	0.0532	0.0498	0.0532	22,256	+0.00(+0.95%)
Mar 27, 2026	0.0523	0.0540	0.0502	0.0527	37,990	+0.00(+0.38%)
Mar 26, 2026	0.0544	0.0545	0.0520	0.0525	14,700	-0.00(-2.78%)
Mar 25, 2026	0.0580	0.0580	0.0524	0.0540	103,919	+0.00(+8.00%)
Mar 24, 2026	0.0522	0.0522	0.0466	0.0500	380,909	-0.00(-2.15%)
Mar 23, 2026	0.0535	0.0540	0.0500	0.0511	107,936	-0.00(-2.67%)
Mar 20, 2026	0.0504	0.0539	0.0504	0.0525	236,108	-0.00(-4.72%)
Mar 19, 2026	0.0551	0.0551	0.0551	0.0551	250	+0.00(+3.77%)
Mar 18, 2026	0.0512	0.0535	0.0511	0.0531	55,490	+0.00(+0.76%)
Mar 17, 2026	0.0532	0.0543	0.0507	0.0527	130,915	+0.00(+3.94%)
Mar 16, 2026	0.0550	0.0551	0.0507	0.0507	358,291	+0.00(+0.00%)
Mar 13, 2026	0.0540	0.0580	0.0507	0.0507	104,684	-0.01(-11.05%)
Mar 12, 2026	0.0570	0.0576	0.0570	0.0570	33,231	+0.00(+1.60%)
Mar 11, 2026	0.0586	0.0586	0.0538	0.0561	20,200	+0.00(+3.13%)
Mar 10, 2026	0.0555	0.0631	0.0522	0.0544	146,360	-0.01(-13.79%)
Mar 09, 2026	0.0548	0.0631	0.0511	0.0631	656,148	+0.00(+1.45%)
Mar 06, 2026	0.0578	0.0622	0.0578	0.0622	8,375	-0.00(-4.31%)
Mar 05, 2026	0.0668	0.0680	0.0585	0.0650	52,425	+0.00(+1.09%)
Mar 04, 2026	0.0620	0.0643	0.0620	0.0643	1,500	-0.00(-5.44%)
Mar 03, 2026	0.0522	0.0700	0.0522	0.0680	70,556	+0.01(+24.54%)
Mar 02, 2026	0.0534	0.0552	0.0528	0.0546	75,392	+0.00(+3.41%)
Feb 27, 2026	0.0557	0.0578	0.0528	0.0528	57,189	-0.00(-7.04%)
Feb 26, 2026	0.0578	0.0650	0.0500	0.0568	211,300	-0.00(-2.57%)
Feb 25, 2026	0.0650	0.0657	0.0583	0.0583	145,800	-0.01(-11.26%)
Feb 24, 2026	0.0644	0.0660	0.0600	0.0657	26,443	+0.01(+11.36%)
Feb 23, 2026	0.0522	0.0623	0.0522	0.0590	62,410	-0.00(-0.67%)
Feb 20, 2026	0.0585	0.0598	0.0578	0.0594	81,811	+0.00(+2.59%)
Feb 19, 2026	0.0579	0.0584	0.0579	0.0579	30,000	-0.00(-3.18%)
Feb 18, 2026	0.0625	0.0636	0.0545	0.0598	63,990	-0.00(-4.01%)
Feb 17, 2026	0.0659	0.0659	0.0623	0.0623	73,352	+0.00(+0.81%)
Feb 13, 2026	0.0600	0.0659	0.0600	0.0618	144,590	+0.00(+2.83%)
Feb 12, 2026	0.0626	0.0631	0.0601	0.0601	95,311	-0.00(-5.21%)
Feb 11, 2026	0.0638	0.0638	0.0634	0.0634	11,500	+0.00(+0.63%)
Feb 10, 2026	0.0555	0.0630	0.0555	0.0630	271,100	+0.00(+6.06%)
Feb 09, 2026	0.0568	0.0594	0.0568	0.0594	18,000	+0.00(+8.99%)
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%)

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