Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	22.740	22.740	22.740	22.740	17.350	800
2022-11-04	22.800	22.800	22.700	22.700	17.319	400
2022-11-03	23.100	23.100	23.100	23.100	17.624	200
2022-11-02	22.900	23.100	22.900	23.100	17.624	1,600
2022-11-01	23.000	23.060	23.000	23.060	17.594	900
2022-10-31	23.200	23.200	23.100	23.100	17.624	400
2022-10-28	23.080	23.080	22.900	22.900	17.472	1,100
2022-10-27	23.000	23.000	23.000	23.000	17.548	3,900
2022-10-26	23.100	23.100	23.000	23.000	17.548	700
2022-10-25	22.980	23.100	22.900	23.100	17.624	10,000
2022-10-21	22.600	22.600	22.600	22.600	17.243	200
2022-10-20	23.000	23.000	22.900	22.900	17.472	900
2022-10-19	23.000	23.000	22.420	22.500	17.167	1,300
2022-10-18	23.000	23.000	23.000	23.000	17.548	2,200
2022-10-17	22.800	22.900	22.800	22.900	17.472	7,500
2022-10-14	22.380	22.400	22.220	22.400	17.090	2,400
2022-10-13	22.700	22.700	22.380	22.380	17.075	2,600
2022-10-12	22.600	22.800	22.560	22.620	17.258	1,400
2022-10-11	22.500	22.540	22.200	22.540	17.197	1,400
2022-10-07	22.500	22.620	22.500	22.620	17.258	500
2022-10-06	22.980	22.980	22.980	22.980	17.533	300
2022-10-05	22.480	22.500	22.460	22.500	17.167	4,000
2022-10-04	22.520	22.520	22.100	22.200	16.938	14,400
2022-10-03	22.800	23.000	22.500	22.500	17.167	3,300
2022-09-30	22.700	23.000	22.700	22.820	17.411	2,900
2022-09-29	23.680	23.780	22.820	22.880	17.456	6,600
2022-09-28	23.200	23.500	23.200	23.500	17.929	5,700
2022-09-27	22.500	23.600	22.500	23.200	17.701	17,400
2022-09-26	23.560	23.560	22.800	22.820	17.411	12,100
2022-09-23	23.720	23.720	23.540	23.560	17.975	5,200
2022-09-22	24.020	24.020	23.800	23.880	18.219	19,300
2022-09-21	24.500	24.500	24.300	24.300	18.540	3,200
2022-09-20	24.780	24.780	24.300	24.500	18.692	9,200
2022-09-19	25.140	25.180	24.820	24.820	18.937	14,600
2022-09-15	25.220	25.240	25.200	25.200	19.226	16,400
2022-09-14	25.400	25.420	25.300	25.320	19.318	6,700
2022-09-13	25.440	25.440	25.300	25.420	19.394	15,200
2022-09-12	25.500	25.620	25.420	25.420	19.394	10,500
2022-09-09	25.800	25.800	25.700	25.780	19.669	10,000
2022-09-08	26.080	26.100	25.600	25.800	19.684	17,700
2022-09-07	26.500	26.520	26.300	26.520	19.715	5,500
2022-09-06	26.600	26.600	26.500	26.500	19.700	14,700
2022-09-05	26.980	26.980	26.500	26.500	19.700	4,900
2022-09-02	26.700	26.700	26.280	26.300	19.551	8,700
2022-09-01	26.200	26.700	26.180	26.700	19.849	6,500
2022-08-30	26.200	26.300	26.000	26.180	19.462	13,200
2022-08-29	26.180	26.180	26.120	26.180	19.462	4,700
2022-08-26	26.100	26.200	26.100	26.180	19.462	3,800
2022-08-25	26.100	26.200	26.000	26.100	19.403	3,300
2022-08-24	26.100	26.120	26.000	26.100	19.403	11,600
2022-08-23	26.680	26.680	26.100	26.300	19.551	18,500
2022-08-22	26.660	26.900	26.660	26.900	19.997	2,000
2022-08-19	27.000	27.200	26.620	26.620	19.789	3,000
2022-08-18	26.900	27.000	26.900	27.000	20.072	2,600
2022-08-17	26.520	26.900	26.500	26.900	19.997	900
2022-08-16	26.500	27.000	26.500	26.560	19.745	3,600
2022-08-15	26.460	26.620	26.460	26.500	19.700	14,800
2022-08-12	26.500	26.500	26.480	26.480	19.685	2,000
2022-08-11	26.100	26.100	26.100	26.100	19.403	2,700
2022-08-10	26.060	26.100	26.060	26.100	19.403	1,400

← NewerPage 17 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.