Panasonic Manufacture Malaysia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.220 | 5.220 | 5.150 | 5.150 | 5.150 | 5,200 |
| 2026-10-16 | 5.220 | 5.230 | 5.210 | 5.220 | 5.220 | 23,100 |
| 2026-10-15 | 5.200 | 5.260 | 5.180 | 5.220 | 5.220 | 20,600 |
| 2026-10-14 | 5.210 | 5.240 | 5.210 | 5.220 | 5.220 | 12,400 |
| 2026-10-13 | 5.230 | 5.240 | 5.120 | 5.200 | 5.200 | 36,700 |
| 2026-10-12 | 5.230 | 5.330 | 5.200 | 5.230 | 5.230 | 26,600 |
| 2026-10-09 | 5.140 | 5.240 | 5.140 | 5.230 | 5.230 | 30,300 |
| 2026-10-08 | 5.130 | 5.160 | 5.130 | 5.140 | 5.140 | 44,400 |
| 2026-10-07 | 5.090 | 5.190 | 5.080 | 5.120 | 5.120 | 122,800 |
| 2026-10-06 | 5.250 | 5.250 | 5.080 | 5.110 | 5.110 | 104,600 |
| 2026-10-05 | 5.270 | 5.290 | 5.200 | 5.220 | 5.220 | 74,500 |
| 2026-10-02 | 5.290 | 5.300 | 5.210 | 5.260 | 5.260 | 34,600 |
| 2026-10-01 | 5.320 | 5.320 | 5.270 | 5.270 | 5.270 | 14,000 |
| 2026-09-30 | 5.270 | 5.390 | 5.250 | 5.320 | 5.320 | 48,200 |
| 2026-09-29 | 5.350 | 5.350 | 5.260 | 5.270 | 5.270 | 25,700 |
| 2026-09-28 | 5.240 | 5.310 | 5.220 | 5.250 | 5.250 | 20,300 |
| 2026-09-25 | 5.250 | 5.250 | 5.190 | 5.210 | 5.210 | 124,900 |
| 2026-09-24 | 5.250 | 5.300 | 5.250 | 5.270 | 5.270 | 5,300 |
| 2026-09-23 | 5.280 | 5.300 | 5.250 | 5.250 | 5.250 | 28,800 |
| 2026-09-22 | 5.310 | 5.310 | 5.240 | 5.270 | 5.270 | 135,600 |
| 2026-09-21 | 5.340 | 5.340 | 5.290 | 5.310 | 5.310 | 19,500 |
| 2026-09-18 | 5.410 | 5.410 | 5.340 | 5.340 | 5.340 | 33,400 |
| 2026-09-17 | 5.520 | 5.520 | 5.320 | 5.410 | 5.410 | 110,200 |
| 2026-09-16 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2026-09-15 | 5.760 | 5.890 | 5.750 | 5.890 | 5.890 | 104,100 |
| 2026-09-14 | 5.790 | 5.790 | 5.750 | 5.770 | 5.770 | 86,800 |
| 2026-09-11 | 5.810 | 5.810 | 5.730 | 5.790 | 5.437 | 57,900 |
| 2026-09-10 | 5.790 | 5.830 | 5.760 | 5.800 | 5.446 | 36,700 |
| 2026-09-09 | 5.750 | 5.820 | 5.750 | 5.780 | 5.427 | 66,300 |
| 2026-09-08 | 5.780 | 5.840 | 5.750 | 5.780 | 5.427 | 49,500 |
| 2026-09-07 | 5.750 | 5.780 | 5.720 | 5.750 | 5.399 | 22,000 |
| 2026-09-04 | 5.840 | 5.860 | 5.750 | 5.750 | 5.399 | 29,900 |
| 2026-09-03 | 5.790 | 5.870 | 5.790 | 5.830 | 5.474 | 25,500 |
| 2026-09-02 | 5.780 | 5.860 | 5.780 | 5.840 | 5.484 | 63,300 |
| 2026-09-01 | 5.700 | 5.820 | 5.690 | 5.810 | 5.456 | 66,700 |
| 2026-08-28 | 5.770 | 5.780 | 5.660 | 5.700 | 5.352 | 95,700 |
| 2026-08-27 | 5.800 | 5.870 | 5.770 | 5.790 | 5.437 | 89,200 |
| 2026-08-26 | 5.750 | 5.750 | 5.700 | 5.700 | 5.352 | 73,200 |
| 2026-08-24 | 5.850 | 5.850 | 5.710 | 5.750 | 5.399 | 54,100 |
| 2026-08-21 | 5.780 | 5.780 | 5.680 | 5.740 | 5.390 | 73,500 |
| 2026-08-20 | 5.680 | 5.820 | 5.670 | 5.780 | 5.427 | 92,200 |
| 2026-08-19 | 5.630 | 5.690 | 5.620 | 5.680 | 5.334 | 14,200 |
| 2026-08-18 | 5.680 | 5.720 | 5.620 | 5.630 | 5.287 | 134,700 |
| 2026-08-17 | 5.700 | 5.740 | 5.680 | 5.690 | 5.343 | 83,400 |
| 2026-08-14 | 5.680 | 5.760 | 5.650 | 5.740 | 5.390 | 32,800 |
| 2026-08-13 | 5.710 | 5.710 | 5.680 | 5.690 | 5.343 | 92,200 |
| 2026-08-12 | 5.770 | 5.800 | 5.700 | 5.720 | 5.371 | 199,100 |
| 2026-08-11 | 5.880 | 5.920 | 5.780 | 5.800 | 5.446 | 323,400 |
| 2026-08-10 | 5.810 | 5.900 | 5.750 | 5.870 | 5.512 | 74,800 |
| 2026-08-07 | 5.840 | 5.840 | 5.780 | 5.800 | 5.446 | 128,100 |
| 2026-08-06 | 5.920 | 5.920 | 5.790 | 5.800 | 5.446 | 119,700 |
| 2026-08-05 | 5.900 | 5.960 | 5.880 | 5.890 | 5.531 | 80,900 |
| 2026-08-04 | 5.810 | 5.920 | 5.810 | 5.900 | 5.540 | 118,900 |
| 2026-08-03 | 5.840 | 5.840 | 5.800 | 5.810 | 5.456 | 151,200 |
| 2026-07-31 | 5.940 | 5.940 | 5.800 | 5.840 | 5.484 | 129,700 |
| 2026-07-30 | 5.990 | 5.990 | 5.910 | 5.910 | 5.550 | 97,100 |
| 2026-07-29 | 6.090 | 6.100 | 5.960 | 5.990 | 5.625 | 117,500 |
| 2026-07-28 | 6.080 | 6.190 | 6.080 | 6.090 | 5.719 | 221,700 |
| 2026-07-27 | 5.990 | 6.100 | 5.990 | 6.080 | 5.709 | 124,400 |
| 2026-07-24 | 5.990 | 6.080 | 5.940 | 5.990 | 5.625 | 168,800 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.3300 MYR |
| 2025-12-19 | 0.1500 MYR |
| 2025-09-04 | 0.4700 MYR |
| 2024-12-19 | 0.1500 MYR |
| 2024-09-05 | 1.2100 MYR |
| 2023-12-19 | 0.1500 MYR |
| 2023-09-07 | 1.0700 MYR |
| 2022-12-20 | 0.1500 MYR |
| 2022-09-08 | 0.6800 MYR |
| 2021-12-21 | 0.1500 MYR |
| 2021-09-08 | 1.4800 MYR |
| 2020-12-22 | 0.1500 MYR |
| 2020-09-09 | 1.8300 MYR |
| 2019-12-20 | 0.1500 MYR |
| 2019-09-06 | 2.1100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.