Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	17.700	17.800	17.700	17.760	14.364	10,200
2023-11-07	17.580	17.760	17.580	17.700	14.316	3,200
2023-11-06	17.580	17.620	17.540	17.620	14.251	19,400
2023-11-03	17.640	17.640	17.540	17.580	14.218	22,000
2023-11-02	17.760	17.780	17.620	17.640	14.267	12,500
2023-11-01	17.800	17.800	17.600	17.700	14.316	73,000
2023-10-31	17.920	17.980	17.880	17.900	14.477	16,400
2023-10-30	18.000	18.100	17.940	18.100	14.639	10,500
2023-10-27	17.960	18.100	17.960	18.000	14.558	12,500
2023-10-26	17.920	17.960	17.920	17.940	14.510	4,200
2023-10-25	18.000	18.000	17.880	17.900	14.477	24,600
2023-10-24	18.000	18.000	17.960	18.000	14.558	9,400
2023-10-23	18.060	18.060	17.960	17.980	14.542	53,400
2023-10-20	18.080	18.120	18.020	18.120	14.655	14,000
2023-10-19	18.160	18.160	18.080	18.160	14.688	8,400
2023-10-18	18.100	18.200	18.080	18.200	14.720	11,500
2023-10-17	18.140	18.140	18.100	18.120	14.655	15,200
2023-10-16	18.180	18.180	18.120	18.120	14.655	21,100
2023-10-13	18.220	18.220	18.200	18.200	14.720	10,800
2023-10-12	18.160	18.220	18.100	18.200	14.720	22,400
2023-10-11	18.220	18.220	18.160	18.160	14.688	7,500
2023-10-10	18.180	18.320	18.180	18.220	14.736	12,100
2023-10-09	18.240	18.240	18.060	18.200	14.720	18,300
2023-10-06	18.200	18.360	18.080	18.220	14.736	26,200
2023-10-05	18.540	18.540	18.000	18.040	14.590	92,000
2023-10-04	18.740	18.740	18.400	18.500	14.963	32,800
2023-10-03	19.200	19.200	18.740	18.740	15.157	24,700
2023-10-02	19.020	19.020	18.900	18.920	15.302	11,700
2023-09-29	19.000	19.140	19.000	19.140	15.480	2,700
2023-09-27	19.200	19.200	19.140	19.140	15.480	5,700
2023-09-26	18.960	19.060	18.960	19.060	15.415	6,900
2023-09-25	18.940	19.400	18.940	19.380	15.674	6,000
2023-09-22	18.980	19.240	18.980	18.980	15.351	4,100
2023-09-21	18.860	19.000	18.840	19.000	15.367	11,400
2023-09-20	18.880	18.880	18.800	18.860	15.254	9,600
2023-09-19	19.000	19.000	18.900	18.920	15.302	10,300
2023-09-18	19.020	19.020	18.920	18.920	15.302	9,000
2023-09-15	19.200	19.200	18.940	19.040	15.399	20,100
2023-09-14	19.280	19.280	19.200	19.200	15.529	12,200
2023-09-13	19.500	19.500	19.240	19.280	15.593	7,900
2023-09-12	19.680	20.000	19.180	19.500	15.771	17,000
2023-09-11	19.900	19.900	19.700	19.740	15.965	9,800
2023-09-08	19.940	19.940	19.660	19.920	16.111	11,500
2023-09-07	20.520	20.520	19.900	19.940	16.127	18,100
2023-09-06	21.000	21.260	21.000	21.200	16.281	17,700
2023-09-05	21.000	21.080	20.980	21.080	16.189	16,400
2023-09-04	21.000	21.100	20.960	20.980	16.112	14,700
2023-09-01	21.000	21.200	20.960	20.960	16.097	7,900
2023-08-30	21.300	21.300	21.000	21.000	16.127	26,700
2023-08-29	21.000	21.000	21.000	21.000	16.127	600
2023-08-28	20.960	21.000	20.900	20.960	16.097	10,500
2023-08-25	21.200	21.200	21.000	21.020	16.143	16,200
2023-08-24	21.300	21.300	21.200	21.200	16.281	10,500
2023-08-23	21.100	21.300	21.080	21.280	16.342	8,300
2023-08-22	21.000	21.160	20.900	21.140	16.235	29,600
2023-08-21	20.700	20.740	20.700	20.740	15.928	1,700
2023-08-18	20.760	20.760	20.600	20.700	15.897	10,900
2023-08-17	20.440	20.600	20.420	20.460	15.713	25,000
2023-08-16	20.220	20.340	20.220	20.340	15.620	39,800
2023-08-15	20.480	20.480	20.200	20.300	15.590	5,200

← NewerPage 13 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.