Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	22.320	22.400	22.300	22.400	17.202	2,400
2023-05-16	22.400	22.400	22.320	22.320	17.141	5,300
2023-05-15	22.440	22.440	22.400	22.400	17.202	1,300
2023-05-12	22.340	22.440	22.320	22.440	17.233	1,500
2023-05-11	22.480	22.580	22.300	22.440	17.233	12,300
2023-05-10	22.620	22.620	22.300	22.300	17.126	20,300
2023-05-09	22.720	22.800	22.680	22.680	17.417	12,800
2023-05-08	22.800	22.800	22.800	22.800	17.510	11,900
2023-05-05	22.720	22.720	22.720	22.720	17.448	300
2023-05-03	22.720	22.800	22.720	22.800	17.510	6,300
2023-05-02	22.740	22.740	22.700	22.720	17.448	2,600
2023-04-28	22.760	22.760	22.740	22.740	17.464	2,300
2023-04-27	22.760	22.760	22.760	22.760	17.479	600
2023-04-26	22.780	22.780	22.760	22.760	17.479	1,000
2023-04-20	22.740	22.740	22.660	22.740	17.464	5,100
2023-04-19	22.900	22.900	22.760	22.760	17.479	6,700
2023-04-18	22.800	22.880	22.800	22.880	17.571	1,000
2023-04-17	22.760	22.800	22.720	22.800	17.510	8,500
2023-04-14	22.780	22.900	22.780	22.900	17.586	700
2023-04-13	22.800	22.800	22.720	22.760	17.479	3,600
2023-04-12	22.820	22.880	22.720	22.740	17.464	8,000
2023-04-11	22.880	22.880	22.880	22.880	17.571	2,500
2023-04-10	22.820	23.000	22.800	23.000	17.663	5,100
2023-04-07	23.000	23.000	22.920	23.000	17.663	33,900
2023-04-06	23.000	23.000	22.900	22.900	17.586	12,500
2023-04-05	23.000	23.000	22.900	22.900	17.586	1,200
2023-04-04	22.900	22.980	22.900	22.980	17.648	4,700
2023-04-03	22.900	22.900	22.900	22.900	17.586	5,600
2023-03-31	22.920	22.920	22.780	22.800	17.510	3,400
2023-03-30	23.100	23.100	22.880	22.920	17.602	8,100
2023-03-29	22.820	22.840	22.820	22.840	17.540	1,300
2023-03-28	22.800	22.820	22.800	22.820	17.525	1,300
2023-03-27	22.900	22.900	22.820	22.820	17.525	1,200
2023-03-24	23.000	23.000	22.900	22.900	17.586	7,400
2023-03-23	23.000	23.000	23.000	23.000	17.663	200
2023-03-22	23.080	23.100	23.000	23.000	17.663	2,000
2023-03-21	23.000	23.000	23.000	23.000	17.663	1,100
2023-03-17	23.200	23.200	23.020	23.020	17.679	400
2023-03-16	23.000	23.000	22.880	23.000	17.663	3,100
2023-03-15	22.700	23.100	22.700	23.100	17.740	5,100
2023-03-14	22.620	22.660	22.620	22.660	17.402	1,500
2023-03-13	22.600	22.660	22.600	22.620	17.371	900
2023-03-10	22.640	22.640	22.600	22.600	17.356	8,400
2023-03-09	22.620	22.640	22.620	22.640	17.387	1,500
2023-03-08	22.700	22.800	22.600	22.660	17.402	9,400
2023-03-07	22.780	22.800	22.680	22.680	17.417	14,100
2023-03-06	23.120	23.160	22.760	22.760	17.479	7,400
2023-03-03	23.120	23.180	22.800	23.040	17.694	26,200
2023-03-02	23.300	23.320	23.120	23.120	17.755	32,300
2023-03-01	23.500	23.600	23.280	23.360	17.940	5,500
2023-02-28	23.500	23.600	23.280	23.500	18.047	18,100
2023-02-27	24.000	24.040	23.380	23.940	18.385	6,000
2023-02-24	24.200	24.200	23.500	23.540	18.078	24,600
2023-02-23	24.600	24.800	24.000	24.500	18.815	18,100
2023-02-22	25.000	25.000	24.600	24.660	18.938	17,200
2023-02-21	25.200	25.200	25.180	25.180	19.337	900
2023-02-20	25.000	25.220	25.000	25.220	19.368	5,100
2023-02-17	26.080	26.100	25.200	25.220	19.368	17,500
2023-02-16	25.600	26.080	25.500	26.080	20.029	25,400
2023-02-15	24.800	25.560	24.800	25.560	19.629	9,200

← NewerPage 15 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.