Panda Eco System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.340	0.360	0.340	0.355	0.339	5,699,400
2024-11-21	0.345	0.350	0.330	0.340	0.325	3,119,000
2024-11-20	0.330	0.360	0.330	0.345	0.329	6,028,100
2024-11-19	0.320	0.330	0.320	0.325	0.310	1,118,800
2024-11-18	0.315	0.320	0.315	0.315	0.301	1,236,500
2024-11-15	0.305	0.315	0.305	0.315	0.301	1,128,800
2024-11-14	0.305	0.310	0.305	0.305	0.291	482,300
2024-11-13	0.310	0.310	0.300	0.300	0.286	936,200
2024-11-12	0.305	0.310	0.305	0.310	0.296	787,000
2024-11-11	0.315	0.315	0.305	0.305	0.291	1,767,500
2024-11-08	0.320	0.325	0.315	0.315	0.301	324,000
2024-11-07	0.330	0.330	0.315	0.320	0.306	1,247,900
2024-11-06	0.310	0.330	0.310	0.325	0.310	1,399,900
2024-11-05	0.310	0.310	0.310	0.310	0.296	207,800
2024-11-04	0.305	0.315	0.305	0.310	0.296	325,700
2024-11-01	0.310	0.310	0.305	0.305	0.291	1,512,400
2024-10-30	0.320	0.320	0.315	0.315	0.301	359,300
2024-10-29	0.310	0.315	0.305	0.315	0.301	815,800
2024-10-28	0.320	0.325	0.305	0.310	0.296	3,359,300
2024-10-25	0.320	0.325	0.315	0.320	0.306	638,600
2024-10-24	0.320	0.325	0.315	0.315	0.301	916,100
2024-10-23	0.320	0.325	0.315	0.325	0.310	1,278,500
2024-10-22	0.325	0.325	0.320	0.325	0.310	1,048,600
2024-10-21	0.340	0.340	0.325	0.325	0.310	3,923,600
2024-10-18	0.330	0.340	0.325	0.340	0.325	2,346,500
2024-10-17	0.325	0.330	0.320	0.325	0.310	2,276,300
2024-10-16	0.320	0.325	0.310	0.325	0.310	2,330,500
2024-10-15	0.325	0.330	0.320	0.320	0.306	1,952,000
2024-10-14	0.330	0.335	0.325	0.325	0.310	3,980,800
2024-10-11	0.365	0.365	0.335	0.340	0.325	6,161,200
2024-10-10	0.365	0.375	0.360	0.360	0.344	2,759,900
2024-10-09	0.370	0.375	0.360	0.360	0.344	5,155,800
2024-10-08	0.330	0.365	0.325	0.365	0.348	8,490,900
2024-10-07	0.330	0.340	0.325	0.335	0.320	2,220,100
2024-10-04	0.330	0.335	0.325	0.325	0.310	1,104,800
2024-10-03	0.330	0.335	0.325	0.335	0.320	917,000
2024-10-02	0.335	0.340	0.325	0.330	0.315	2,287,000
2024-10-01	0.345	0.345	0.335	0.340	0.325	396,400
2024-09-30	0.335	0.350	0.335	0.340	0.325	1,480,400
2024-09-27	0.345	0.345	0.335	0.345	0.329	921,400
2024-09-26	0.335	0.345	0.335	0.345	0.329	1,016,700
2024-09-25	0.340	0.345	0.330	0.335	0.320	1,291,700
2024-09-24	0.335	0.345	0.335	0.340	0.325	1,567,600
2024-09-23	0.335	0.340	0.325	0.340	0.325	1,659,700
2024-09-20	0.335	0.335	0.325	0.335	0.320	1,215,000
2024-09-19	0.310	0.330	0.310	0.330	0.315	3,852,000
2024-09-18	0.315	0.320	0.300	0.310	0.296	5,863,500
2024-09-17	0.310	0.315	0.305	0.315	0.301	1,792,300
2024-09-13	0.310	0.320	0.305	0.315	0.301	4,436,100
2024-09-12	0.315	0.325	0.305	0.310	0.296	3,251,900
2024-09-11	0.320	0.320	0.310	0.315	0.301	1,655,800
2024-09-10	0.330	0.335	0.310	0.315	0.301	4,750,400
2024-09-09	0.320	0.330	0.315	0.330	0.315	1,379,100
2024-09-06	0.325	0.330	0.315	0.320	0.306	1,011,800
2024-09-05	0.340	0.340	0.320	0.320	0.306	1,784,600
2024-09-04	0.320	0.345	0.320	0.335	0.320	3,678,700
2024-09-03	0.325	0.335	0.325	0.330	0.315	2,859,800
2024-09-02	0.325	0.330	0.315	0.325	0.310	2,457,400
2024-08-30	0.300	0.325	0.300	0.320	0.306	3,190,000
2024-08-29	0.310	0.310	0.290	0.300	0.286	7,161,500

← NewerPage 9 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.