Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	19.460	19.780	19.300	19.300	15.740	77,900
2024-05-07	19.300	19.460	19.040	19.460	15.871	75,900
2024-05-06	19.100	19.280	19.100	19.120	15.594	60,300
2024-05-03	19.000	19.200	19.000	19.100	15.577	36,500
2024-05-02	18.920	19.100	18.920	18.980	15.479	68,900
2024-04-30	19.020	19.100	18.920	19.000	15.496	30,100
2024-04-29	19.200	19.200	19.020	19.020	15.512	10,700
2024-04-26	19.100	19.100	18.980	19.000	15.496	54,400
2024-04-25	19.000	19.280	19.000	19.020	15.512	72,300
2024-04-24	19.000	19.200	18.940	19.000	15.496	52,500
2024-04-23	19.000	19.060	18.900	18.960	15.463	21,800
2024-04-22	18.720	18.960	18.660	18.920	15.431	17,800
2024-04-19	18.880	18.900	18.580	18.640	15.202	62,700
2024-04-18	19.360	19.360	18.800	18.880	15.398	20,800
2024-04-17	18.740	19.100	18.740	19.040	15.528	19,000
2024-04-16	18.880	18.880	18.560	18.740	15.284	55,100
2024-04-15	19.180	19.180	18.900	18.900	15.414	36,000
2024-04-12	19.360	19.360	19.080	19.160	15.626	37,400
2024-04-09	19.460	19.480	19.280	19.360	15.789	38,400
2024-04-08	19.560	19.560	19.460	19.480	15.887	16,000
2024-04-05	19.500	19.760	19.400	19.540	15.936	44,800
2024-04-04	19.480	19.740	19.400	19.600	15.985	54,100
2024-04-03	19.340	19.820	19.000	19.240	15.692	162,600
2024-04-02	18.100	19.080	18.100	19.080	15.561	73,400
2024-04-01	18.180	18.300	18.100	18.100	14.762	96,000
2024-03-29	18.180	18.200	18.080	18.100	14.762	83,900
2024-03-27	18.180	18.200	18.120	18.180	14.827	30,900
2024-03-26	18.040	18.400	18.020	18.180	14.827	105,100
2024-03-25	18.040	18.040	18.000	18.000	14.680	61,900
2024-03-22	18.000	18.020	18.000	18.020	14.697	7,600
2024-03-21	18.040	18.120	17.960	18.000	14.680	30,200
2024-03-20	18.020	18.020	17.980	18.000	14.680	9,100
2024-03-19	17.980	18.020	17.880	18.020	14.697	36,000
2024-03-18	17.980	18.020	17.960	18.020	14.697	22,900
2024-03-15	18.000	18.020	17.980	17.980	14.664	12,300
2024-03-14	18.000	18.300	17.980	18.000	14.680	10,900
2024-03-13	17.880	18.020	17.880	18.000	14.680	19,100
2024-03-12	17.860	17.980	17.860	17.880	14.582	34,900
2024-03-11	17.840	17.880	17.840	17.860	14.566	18,900
2024-03-08	17.800	17.900	17.800	17.880	14.582	19,000
2024-03-07	17.800	17.840	17.800	17.800	14.517	17,500
2024-03-06	17.800	17.820	17.780	17.820	14.533	26,200
2024-03-05	17.820	17.820	17.780	17.800	14.517	22,600
2024-03-04	17.840	17.880	17.800	17.820	14.533	58,300
2024-03-01	17.860	17.900	17.800	17.860	14.566	21,700
2024-02-29	17.900	18.040	17.860	17.900	14.599	86,600
2024-02-28	17.960	17.960	17.920	17.940	14.631	18,100
2024-02-27	18.000	18.000	17.960	17.980	14.664	29,800
2024-02-26	17.920	18.020	17.920	18.000	14.680	40,900
2024-02-23	17.980	17.980	17.900	17.900	14.599	7,900
2024-02-22	17.860	18.000	17.840	17.940	14.631	6,100
2024-02-21	17.860	17.860	17.800	17.800	14.517	30,500
2024-02-20	17.820	17.840	17.820	17.820	14.533	20,600
2024-02-19	17.820	17.860	17.820	17.840	14.550	17,600
2024-02-16	17.820	17.900	17.820	17.860	14.566	18,300
2024-02-15	17.880	17.880	17.800	17.820	14.533	17,700
2024-02-14	17.900	17.900	17.840	17.840	14.550	18,700
2024-02-13	17.880	17.940	17.880	17.900	14.599	13,600
2024-02-09	17.900	17.900	17.900	17.900	14.599	4,200
2024-02-08	17.920	17.920	17.900	17.900	14.599	10,700

← NewerPage 11 of 21 · 1,216 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.