Panda Eco System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.380	0.380	0.365	0.375	0.358	8,577,000
2024-05-31	0.390	0.400	0.375	0.375	0.358	18,412,200
2024-05-30	0.360	0.385	0.360	0.385	0.368	10,828,500
2024-05-29	0.365	0.365	0.350	0.360	0.344	12,162,700
2024-05-28	0.365	0.370	0.360	0.365	0.348	8,336,900
2024-05-27	0.380	0.390	0.360	0.365	0.348	13,455,400
2024-05-24	0.390	0.390	0.370	0.375	0.358	10,033,200
2024-05-23	0.355	0.395	0.355	0.385	0.368	39,294,800
2024-05-21	0.375	0.380	0.355	0.355	0.339	29,492,000
2024-05-20	0.330	0.375	0.330	0.375	0.358	40,882,300
2024-05-17	0.315	0.330	0.315	0.330	0.315	7,278,200
2024-05-16	0.325	0.335	0.310	0.315	0.301	18,422,600
2024-05-15	0.325	0.330	0.320	0.325	0.310	4,289,400
2024-05-14	0.315	0.325	0.310	0.325	0.310	8,082,700
2024-05-13	0.310	0.315	0.305	0.315	0.301	10,795,900
2024-05-10	0.310	0.320	0.310	0.310	0.296	7,486,100
2024-05-09	0.315	0.320	0.305	0.310	0.296	14,693,500
2024-05-08	0.340	0.355	0.315	0.315	0.301	33,903,000
2024-05-07	0.325	0.340	0.325	0.340	0.325	13,649,800
2024-05-06	0.310	0.330	0.310	0.325	0.310	8,875,000
2024-05-03	0.325	0.330	0.310	0.310	0.296	6,959,300
2024-05-02	0.310	0.330	0.310	0.320	0.306	11,032,900
2024-04-30	0.305	0.315	0.305	0.310	0.296	3,164,100
2024-04-29	0.310	0.320	0.300	0.310	0.296	6,531,700
2024-04-26	0.315	0.325	0.310	0.310	0.296	5,738,300
2024-04-25	0.300	0.325	0.295	0.320	0.306	14,734,600
2024-04-24	0.300	0.305	0.300	0.300	0.286	4,612,900
2024-04-23	0.305	0.310	0.290	0.300	0.286	12,276,500
2024-04-22	0.285	0.305	0.285	0.300	0.286	10,251,400
2024-04-19	0.300	0.300	0.280	0.285	0.272	18,600,900
2024-04-18	0.310	0.310	0.290	0.300	0.286	14,352,500
2024-04-17	0.305	0.315	0.305	0.310	0.296	7,809,800
2024-04-16	0.320	0.325	0.300	0.305	0.291	19,198,500
2024-04-15	0.345	0.345	0.320	0.330	0.315	14,825,700
2024-04-12	0.325	0.350	0.320	0.345	0.329	12,369,400
2024-04-09	0.310	0.325	0.305	0.320	0.306	5,193,900
2024-04-08	0.320	0.320	0.305	0.305	0.291	11,325,700
2024-04-05	0.325	0.330	0.315	0.315	0.301	7,129,800
2024-04-04	0.320	0.335	0.320	0.330	0.315	12,288,000
2024-04-03	0.310	0.330	0.305	0.320	0.306	20,164,000
2024-04-02	0.295	0.330	0.290	0.315	0.301	51,849,400
2024-04-01	0.275	0.295	0.275	0.295	0.282	16,861,700
2024-03-29	0.270	0.280	0.265	0.270	0.258	5,951,800
2024-03-27	0.280	0.285	0.270	0.270	0.258	9,841,100
2024-03-26	0.285	0.290	0.275	0.285	0.272	11,467,900
2024-03-25	0.285	0.290	0.280	0.285	0.272	8,011,600
2024-03-22	0.280	0.285	0.260	0.270	0.258	12,807,100
2024-03-21	0.255	0.285	0.255	0.280	0.267	36,292,700
2024-03-20	0.260	0.260	0.250	0.255	0.243	3,850,200
2024-03-19	0.240	0.260	0.240	0.255	0.243	8,234,300
2024-03-18	0.245	0.245	0.240	0.240	0.229	732,600
2024-03-15	0.245	0.250	0.240	0.245	0.234	1,760,600
2024-03-14	0.250	0.255	0.245	0.250	0.239	3,718,400
2024-03-13	0.240	0.250	0.240	0.250	0.239	2,327,200
2024-03-12	0.230	0.245	0.225	0.240	0.229	4,246,200
2024-03-11	0.230	0.235	0.225	0.230	0.220	1,913,000
2024-03-08	0.230	0.235	0.230	0.230	0.220	1,983,800
2024-03-07	0.240	0.240	0.225	0.235	0.224	4,919,100
2024-03-06	0.235	0.240	0.235	0.235	0.224	937,700
2024-03-05	0.240	0.240	0.235	0.235	0.224	912,800

← NewerPage 11 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.