Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	17.880	17.900	17.880	17.900	14.599	3,600
2024-02-06	17.900	17.920	17.880	17.880	14.582	9,900
2024-02-05	17.860	17.920	17.860	17.880	14.582	9,800
2024-02-02	17.860	17.860	17.800	17.840	14.550	24,400
2024-01-31	17.820	17.940	17.800	17.940	14.631	13,600
2024-01-30	17.940	17.940	17.820	17.920	14.615	3,100
2024-01-29	17.860	18.260	17.840	17.920	14.615	7,100
2024-01-26	17.800	17.900	17.780	17.900	14.599	25,800
2024-01-24	17.780	17.820	17.780	17.800	14.517	10,000
2024-01-23	17.820	17.820	17.780	17.780	14.501	43,400
2024-01-22	17.820	17.840	17.820	17.820	14.533	12,800
2024-01-19	17.820	17.860	17.820	17.840	14.550	28,700
2024-01-18	17.860	17.860	17.820	17.840	14.550	13,200
2024-01-17	17.860	17.880	17.840	17.860	14.566	9,000
2024-01-16	17.900	17.920	17.860	17.880	14.582	42,600
2024-01-15	17.960	17.960	17.840	17.860	14.566	20,600
2024-01-12	17.900	17.980	17.900	17.980	14.664	10,200
2024-01-11	17.880	17.920	17.880	17.900	14.599	17,700
2024-01-10	17.940	17.940	17.860	17.880	14.582	21,700
2024-01-09	17.940	18.000	17.900	17.940	14.631	13,000
2024-01-08	18.200	18.200	17.880	17.900	14.599	52,200
2024-01-05	18.100	18.160	18.100	18.160	14.811	8,000
2024-01-04	18.160	18.180	17.940	17.960	14.648	40,300
2024-01-03	17.880	18.180	17.860	18.180	14.827	6,200
2024-01-02	18.000	18.000	17.900	17.900	14.599	21,300
2023-12-29	17.960	18.020	17.960	18.000	14.680	16,200
2023-12-28	18.000	18.000	17.960	17.960	14.648	3,300
2023-12-27	18.000	18.000	17.980	17.980	14.664	6,500
2023-12-26	17.940	18.000	17.940	18.000	14.680	13,800
2023-12-22	17.900	18.000	17.900	17.980	14.664	2,800
2023-12-21	18.000	18.000	17.920	17.920	14.615	5,200
2023-12-20	17.900	18.000	17.900	18.000	14.680	7,600
2023-12-19	17.980	17.980	17.700	17.900	14.599	4,100
2023-12-18	18.020	18.060	18.000	18.040	14.590	10,100
2023-12-15	17.980	18.020	17.980	18.020	14.574	12,700
2023-12-14	17.980	18.080	17.980	18.080	14.623	13,100
2023-12-13	17.940	17.980	17.940	17.980	14.542	1,500
2023-12-12	17.980	17.980	17.940	17.940	14.510	9,100
2023-12-11	18.000	18.000	17.960	18.000	14.558	10,000
2023-12-08	18.020	18.020	18.000	18.000	14.558	1,400
2023-12-07	17.940	17.960	17.920	17.960	14.526	9,800
2023-12-06	18.000	18.020	17.940	17.940	14.510	10,200
2023-12-05	18.000	18.000	17.840	18.000	14.558	14,000
2023-12-04	17.920	17.920	17.680	17.700	14.316	20,400
2023-12-01	17.880	17.900	17.860	17.900	14.477	2,100
2023-11-30	18.000	18.080	17.900	17.900	14.477	15,700
2023-11-29	17.700	17.760	17.620	17.620	14.251	8,700
2023-11-28	17.820	17.820	17.700	17.700	14.316	12,800
2023-11-27	17.860	17.860	17.840	17.840	14.429	3,800
2023-11-24	18.040	18.080	18.000	18.000	14.558	4,500
2023-11-23	18.080	18.080	18.080	18.080	14.623	700
2023-11-22	18.060	18.080	18.060	18.080	14.623	1,200
2023-11-21	17.940	18.060	17.880	17.880	14.461	7,200
2023-11-20	17.920	17.920	17.860	17.860	14.445	4,100
2023-11-17	17.700	17.900	17.660	17.900	14.477	2,500
2023-11-16	17.700	17.900	17.680	17.680	14.299	6,600
2023-11-15	17.760	17.800	17.700	17.700	14.316	8,200
2023-11-14	17.760	17.800	17.760	17.760	14.364	5,900
2023-11-10	17.760	17.760	17.580	17.760	14.364	10,900
2023-11-09	17.700	17.760	17.700	17.760	14.364	4,400

← NewerPage 12 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.