Panda Eco System Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.310	0.310	0.290	0.300	0.286	7,161,500
2024-08-28	0.320	0.325	0.310	0.310	0.296	3,770,900
2024-08-27	0.335	0.335	0.315	0.320	0.306	3,089,800
2024-08-26	0.340	0.340	0.325	0.335	0.320	2,900,600
2024-08-23	0.335	0.335	0.315	0.335	0.320	8,218,900
2024-08-22	0.365	0.375	0.345	0.345	0.329	5,553,500
2024-08-21	0.365	0.365	0.355	0.365	0.348	3,465,300
2024-08-20	0.365	0.375	0.360	0.365	0.348	2,255,600
2024-08-19	0.375	0.385	0.365	0.365	0.348	4,677,000
2024-08-16	0.365	0.380	0.365	0.380	0.363	5,349,700
2024-08-15	0.375	0.375	0.355	0.360	0.344	6,751,800
2024-08-14	0.390	0.400	0.365	0.370	0.353	13,751,800
2024-08-13	0.400	0.400	0.380	0.390	0.372	4,272,000
2024-08-12	0.400	0.415	0.395	0.400	0.382	7,355,800
2024-08-09	0.380	0.400	0.380	0.395	0.377	10,331,200
2024-08-08	0.360	0.375	0.355	0.370	0.353	3,719,300
2024-08-07	0.350	0.375	0.335	0.370	0.353	8,068,200
2024-08-06	0.340	0.360	0.325	0.350	0.334	16,533,800
2024-08-05	0.370	0.380	0.330	0.335	0.320	16,147,300
2024-08-02	0.405	0.415	0.390	0.390	0.372	9,567,600
2024-08-01	0.450	0.450	0.420	0.420	0.401	3,551,300
2024-07-31	0.420	0.440	0.410	0.440	0.420	5,862,800
2024-07-30	0.445	0.445	0.415	0.420	0.401	11,238,400
2024-07-29	0.460	0.460	0.440	0.445	0.425	3,611,000
2024-07-26	0.455	0.460	0.440	0.455	0.434	6,723,200
2024-07-25	0.470	0.475	0.455	0.455	0.434	7,855,900
2024-07-24	0.490	0.490	0.475	0.480	0.458	2,485,900
2024-07-23	0.490	0.495	0.485	0.485	0.463	4,529,500
2024-07-22	0.490	0.490	0.450	0.490	0.468	10,527,000
2024-07-19	0.485	0.495	0.480	0.490	0.468	4,696,500
2024-07-18	0.500	0.505	0.485	0.485	0.463	7,899,200
2024-07-17	0.500	0.520	0.495	0.505	0.482	10,803,500
2024-07-16	0.485	0.500	0.480	0.500	0.477	8,740,200
2024-07-15	0.485	0.500	0.485	0.485	0.463	4,253,100
2024-07-12	0.490	0.490	0.475	0.485	0.463	5,949,000
2024-07-11	0.520	0.525	0.490	0.490	0.468	9,586,400
2024-07-10	0.490	0.525	0.485	0.515	0.492	13,987,500
2024-07-09	0.480	0.495	0.475	0.490	0.468	5,022,300
2024-07-05	0.475	0.490	0.475	0.480	0.458	4,122,700
2024-07-04	0.490	0.495	0.475	0.480	0.458	5,961,500
2024-07-03	0.475	0.510	0.470	0.490	0.468	18,546,900
2024-07-02	0.480	0.490	0.470	0.475	0.453	6,896,600
2024-07-01	0.460	0.490	0.455	0.485	0.463	32,373,600
2024-06-28	0.410	0.465	0.410	0.455	0.434	22,790,400
2024-06-27	0.415	0.415	0.400	0.405	0.387	6,313,700
2024-06-26	0.385	0.420	0.380	0.415	0.396	10,754,200
2024-06-25	0.400	0.405	0.390	0.390	0.372	4,919,300
2024-06-24	0.400	0.405	0.395	0.400	0.382	6,019,200
2024-06-21	0.410	0.420	0.390	0.405	0.387	14,994,800
2024-06-20	0.415	0.420	0.400	0.410	0.391	8,423,300
2024-06-19	0.415	0.430	0.400	0.420	0.401	9,847,800
2024-06-18	0.435	0.450	0.410	0.415	0.396	10,881,800
2024-06-14	0.430	0.445	0.420	0.430	0.411	9,438,700
2024-06-13	0.410	0.440	0.405	0.430	0.411	15,687,100
2024-06-12	0.430	0.435	0.395	0.400	0.382	19,070,800
2024-06-11	0.415	0.435	0.415	0.425	0.406	17,371,700
2024-06-10	0.380	0.420	0.375	0.415	0.396	38,693,600
2024-06-07	0.365	0.375	0.355	0.375	0.358	12,801,800
2024-06-06	0.375	0.385	0.360	0.360	0.344	18,123,100
2024-06-05	0.375	0.385	0.365	0.375	0.358	7,703,000

← NewerPage 10 of 13 · 726 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0025 MYR
2026-01-05	0.0025 MYR
2025-06-10	0.0025 MYR
2024-12-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.