Panda Eco System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.310	0.320	0.310	0.310	0.300	1,499,300
2025-02-20	0.330	0.330	0.290	0.305	0.295	4,570,600
2025-02-19	0.335	0.340	0.325	0.335	0.324	1,095,700
2025-02-18	0.345	0.345	0.330	0.335	0.324	2,033,100
2025-02-17	0.335	0.345	0.330	0.345	0.334	900,900
2025-02-14	0.345	0.345	0.335	0.340	0.329	339,300
2025-02-13	0.350	0.350	0.340	0.340	0.329	1,003,600
2025-02-12	0.345	0.350	0.335	0.350	0.339	628,700
2025-02-10	0.350	0.350	0.340	0.345	0.334	116,800
2025-02-07	0.350	0.355	0.345	0.350	0.339	591,200
2025-02-06	0.340	0.350	0.340	0.350	0.339	682,400
2025-02-05	0.335	0.345	0.335	0.345	0.334	1,519,900
2025-02-04	0.335	0.345	0.330	0.335	0.324	1,096,400
2025-02-03	0.335	0.340	0.335	0.335	0.324	480,400
2025-01-31	0.340	0.345	0.330	0.335	0.324	1,211,500
2025-01-28	0.330	0.345	0.325	0.345	0.334	639,700
2025-01-27	0.330	0.340	0.325	0.335	0.324	892,800
2025-01-24	0.340	0.340	0.330	0.330	0.320	1,907,500
2025-01-23	0.340	0.345	0.340	0.340	0.329	709,600
2025-01-22	0.355	0.355	0.340	0.345	0.334	1,039,900
2025-01-21	0.350	0.360	0.345	0.350	0.339	2,558,400
2025-01-20	0.360	0.360	0.345	0.355	0.344	914,500
2025-01-17	0.350	0.355	0.335	0.355	0.344	894,500
2025-01-16	0.345	0.355	0.340	0.350	0.339	1,503,700
2025-01-15	0.335	0.345	0.335	0.345	0.334	1,749,000
2025-01-14	0.350	0.350	0.335	0.335	0.324	1,612,200
2025-01-13	0.355	0.355	0.340	0.350	0.339	2,392,700
2025-01-10	0.355	0.360	0.350	0.355	0.344	1,984,800
2025-01-09	0.370	0.370	0.350	0.355	0.344	4,815,600
2025-01-08	0.375	0.375	0.360	0.370	0.358	2,544,000
2025-01-07	0.365	0.385	0.365	0.375	0.363	4,991,300
2025-01-06	0.375	0.375	0.365	0.370	0.358	2,361,600
2025-01-03	0.355	0.375	0.355	0.375	0.363	4,508,000
2025-01-02	0.355	0.360	0.355	0.355	0.344	735,700
2024-12-31	0.365	0.365	0.350	0.360	0.349	2,041,000
2024-12-30	0.365	0.365	0.360	0.365	0.353	1,268,500
2024-12-27	0.355	0.365	0.355	0.360	0.349	1,662,900
2024-12-26	0.340	0.360	0.340	0.355	0.344	1,960,000
2024-12-24	0.350	0.350	0.330	0.340	0.329	3,384,600
2024-12-23	0.350	0.365	0.350	0.350	0.339	835,200
2024-12-20	0.355	0.360	0.350	0.350	0.339	1,197,000
2024-12-19	0.360	0.360	0.350	0.355	0.344	1,331,700
2024-12-18	0.365	0.370	0.360	0.360	0.349	1,432,400
2024-12-17	0.375	0.375	0.360	0.365	0.353	2,966,500
2024-12-16	0.385	0.390	0.375	0.375	0.363	5,423,200
2024-12-13	0.360	0.380	0.360	0.375	0.363	5,562,600
2024-12-12	0.355	0.365	0.350	0.360	0.349	3,716,600
2024-12-11	0.355	0.365	0.340	0.355	0.339	4,614,200
2024-12-10	0.355	0.360	0.345	0.355	0.339	1,570,500
2024-12-09	0.360	0.365	0.350	0.355	0.339	2,112,700
2024-12-06	0.350	0.370	0.350	0.365	0.348	4,082,900
2024-12-05	0.355	0.355	0.350	0.350	0.334	910,900
2024-12-04	0.345	0.355	0.340	0.355	0.339	2,135,400
2024-12-03	0.330	0.345	0.330	0.345	0.329	1,925,000
2024-12-02	0.340	0.340	0.330	0.330	0.315	618,900
2024-11-29	0.335	0.350	0.330	0.340	0.325	2,743,900
2024-11-28	0.335	0.335	0.330	0.330	0.315	809,300
2024-11-27	0.320	0.335	0.320	0.330	0.315	1,355,700
2024-11-26	0.340	0.340	0.320	0.320	0.306	2,728,700
2024-11-25	0.355	0.355	0.340	0.340	0.325	1,456,800

← NewerPage 8 of 13 · 725 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.