Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	18.820	19.020	18.680	19.020	15.512	63,700
2024-08-05	19.400	19.400	18.640	18.840	15.365	86,000
2024-08-02	19.500	19.560	19.480	19.500	15.904	36,100
2024-08-01	19.560	19.660	19.520	19.540	15.936	4,200
2024-07-31	19.600	19.620	19.380	19.560	15.952	32,600
2024-07-30	19.760	19.760	19.600	19.600	15.985	13,300
2024-07-29	19.600	19.800	19.600	19.600	15.985	16,700
2024-07-26	19.640	19.640	19.500	19.600	15.985	51,400
2024-07-25	19.680	19.700	19.600	19.700	16.067	6,500
2024-07-24	19.700	19.720	19.500	19.680	16.050	13,700
2024-07-23	19.900	19.900	19.600	19.700	16.067	29,200
2024-07-22	19.980	19.980	19.640	19.700	16.067	92,200
2024-07-19	19.960	20.000	19.940	19.940	16.262	38,100
2024-07-18	20.000	20.020	19.980	20.000	16.311	25,300
2024-07-17	19.980	20.020	19.980	20.000	16.311	58,700
2024-07-16	19.920	20.000	19.920	19.940	16.262	34,400
2024-07-15	19.940	19.980	19.920	19.980	16.295	31,700
2024-07-12	20.000	20.080	19.940	19.980	16.295	109,100
2024-07-11	20.020	20.080	19.980	20.000	16.311	14,400
2024-07-10	20.040	20.040	19.980	20.000	16.311	127,100
2024-07-09	20.100	20.180	20.000	20.040	16.344	31,300
2024-07-05	20.160	20.160	20.080	20.080	16.377	18,500
2024-07-04	20.000	20.200	20.000	20.180	16.458	33,400
2024-07-03	19.980	20.100	19.980	20.080	16.377	79,200
2024-07-02	20.060	20.080	19.980	20.000	16.311	36,200
2024-07-01	20.200	20.300	20.020	20.060	16.360	26,000
2024-06-28	20.060	20.180	20.000	20.180	16.458	30,300
2024-06-27	20.180	20.180	20.020	20.080	16.377	25,100
2024-06-26	20.000	20.280	20.000	20.180	16.458	12,100
2024-06-25	20.040	20.200	20.000	20.000	16.311	67,700
2024-06-24	20.080	20.320	20.000	20.100	16.393	45,500
2024-06-21	20.140	20.360	20.100	20.200	16.474	47,100
2024-06-20	20.260	20.260	20.040	20.120	16.409	29,800
2024-06-19	20.080	20.400	20.080	20.260	16.523	18,500
2024-06-18	20.080	20.180	20.040	20.080	16.377	46,000
2024-06-14	20.100	20.100	20.040	20.100	16.393	38,100
2024-06-13	20.120	20.200	20.100	20.100	16.393	27,900
2024-06-12	20.480	20.480	20.120	20.180	16.458	45,200
2024-06-11	20.440	20.500	20.280	20.400	16.638	48,700
2024-06-10	20.620	20.620	20.420	20.420	16.654	20,800
2024-06-07	20.600	20.620	20.400	20.600	16.801	23,400
2024-06-06	20.480	20.680	20.440	20.640	16.833	13,600
2024-06-05	20.560	21.000	20.460	20.480	16.703	70,000
2024-06-04	20.300	20.640	20.300	20.560	16.768	57,500
2024-05-31	20.260	20.700	20.160	20.200	16.474	218,500
2024-05-30	19.880	20.140	19.880	20.060	16.360	83,800
2024-05-29	19.900	20.000	19.800	19.980	16.295	13,800
2024-05-28	20.000	20.000	19.740	19.920	16.246	38,700
2024-05-27	19.900	20.000	19.900	19.920	16.246	7,500
2024-05-24	20.080	20.080	19.800	19.900	16.230	21,600
2024-05-23	20.000	20.080	19.960	20.000	16.311	25,300
2024-05-21	19.580	19.960	19.580	19.960	16.279	18,800
2024-05-20	19.460	20.100	19.460	19.560	15.952	165,300
2024-05-17	19.500	19.700	19.380	19.480	15.887	72,700
2024-05-16	19.260	19.740	19.240	19.700	16.067	23,700
2024-05-15	19.300	19.360	19.240	19.260	15.708	52,500
2024-05-14	19.240	19.300	19.220	19.300	15.740	39,700
2024-05-13	19.240	19.320	19.220	19.240	15.692	31,800
2024-05-10	19.240	19.300	19.220	19.220	15.675	21,100
2024-05-09	19.300	19.500	19.200	19.240	15.692	39,000

← NewerPage 10 of 21 · 1,213 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.