Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	20.160	20.200	20.100	20.100	15.436	12,400
2023-08-11	20.200	20.220	20.120	20.160	15.482	3,300
2023-08-10	20.000	20.060	20.000	20.060	15.405	2,100
2023-08-09	19.960	20.000	19.960	20.000	15.359	5,400
2023-08-08	20.000	20.000	19.980	19.980	15.344	47,900
2023-08-07	20.040	20.100	20.040	20.100	15.436	15,200
2023-08-04	20.100	20.200	20.080	20.200	15.513	3,700
2023-08-03	19.980	20.060	19.980	20.000	15.359	5,500
2023-08-02	19.980	20.000	19.980	19.980	15.344	1,500
2023-08-01	20.000	20.060	19.980	20.020	15.375	16,100
2023-07-31	20.100	20.100	20.000	20.000	15.359	21,400
2023-07-28	20.040	20.040	20.020	20.020	15.375	1,900
2023-07-27	20.000	20.200	20.000	20.020	15.375	3,600
2023-07-26	20.260	20.260	20.000	20.000	15.359	8,600
2023-07-25	20.020	20.020	19.980	19.980	15.344	9,900
2023-07-24	20.000	20.180	20.000	20.020	15.375	1,500
2023-07-21	19.980	19.980	19.960	19.980	15.344	15,300
2023-07-20	20.000	20.000	19.980	19.980	15.344	7,900
2023-07-18	20.000	20.000	19.960	20.000	15.359	3,500
2023-07-17	20.000	20.000	19.960	20.000	15.359	14,900
2023-07-14	19.960	20.200	19.960	20.000	15.359	13,900
2023-07-13	20.000	20.000	19.960	20.000	15.359	7,900
2023-07-12	20.000	20.200	20.000	20.000	15.359	11,500
2023-07-11	20.260	20.260	20.180	20.200	15.513	6,500
2023-07-10	19.920	20.260	19.920	20.000	15.359	6,000
2023-07-07	20.040	20.300	20.040	20.100	15.436	5,200
2023-07-06	20.180	20.180	20.000	20.100	15.436	5,100
2023-07-05	20.080	20.200	20.040	20.060	15.405	3,600
2023-07-04	19.900	20.300	19.900	20.080	15.421	23,800
2023-07-03	19.900	20.000	19.900	20.000	15.359	10,300
2023-06-30	19.840	20.000	19.800	19.860	15.252	6,800
2023-06-28	19.780	19.820	19.780	19.780	15.190	40,700
2023-06-27	19.800	19.900	19.800	19.800	15.206	11,600
2023-06-26	19.880	20.140	19.880	20.080	15.421	7,400
2023-06-23	20.000	20.000	19.800	19.880	15.267	7,100
2023-06-22	19.800	20.280	19.800	20.100	15.436	19,200
2023-06-21	19.200	19.800	19.200	19.800	15.206	26,000
2023-06-20	19.080	19.200	19.000	19.180	14.730	24,700
2023-06-19	18.800	19.000	18.800	18.900	14.515	6,500
2023-06-16	18.880	18.940	18.800	18.800	14.438	13,700
2023-06-15	18.840	18.860	18.800	18.840	14.468	5,400
2023-06-14	18.860	18.900	18.760	18.840	14.468	17,600
2023-06-13	18.800	18.980	18.800	18.860	14.484	25,100
2023-06-12	18.600	18.960	18.500	18.800	14.438	29,400
2023-06-09	18.680	18.700	18.560	18.620	14.300	40,300
2023-06-08	19.040	19.040	18.600	18.700	14.361	54,000
2023-06-07	19.820	19.820	18.380	19.140	14.699	82,100
2023-06-06	21.360	21.360	19.800	19.860	15.252	98,500
2023-06-02	21.800	21.800	21.360	21.360	16.404	34,600
2023-06-01	22.300	22.300	22.000	22.000	16.895	22,700
2023-05-31	22.020	22.300	22.000	22.180	17.033	18,700
2023-05-30	21.800	21.900	21.800	21.900	16.818	4,500
2023-05-29	21.880	21.900	21.780	21.900	16.818	10,000
2023-05-26	22.000	22.000	21.900	21.900	16.818	8,400
2023-05-25	22.120	22.180	22.000	22.000	16.895	8,600
2023-05-24	22.200	22.200	22.100	22.120	16.987	10,300
2023-05-23	22.220	22.380	22.160	22.160	17.018	5,900
2023-05-22	22.320	22.320	22.300	22.300	17.126	3,100
2023-05-19	22.380	22.380	22.300	22.300	17.126	7,200
2023-05-18	22.360	22.360	22.340	22.340	17.156	4,900

← NewerPage 14 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.