Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.100	26.100	26.100	26.100	19.403	100
2022-08-08	26.040	27.000	26.040	26.120	19.417	3,100
2022-08-05	26.020	26.040	26.020	26.040	19.358	300
2022-08-04	26.400	26.400	26.260	26.260	19.521	8,900
2022-08-03	26.200	26.380	26.000	26.380	19.611	26,500
2022-08-02	26.380	26.400	26.260	26.260	19.521	3,700
2022-08-01	26.380	26.400	26.360	26.380	19.611	4,100
2022-07-29	26.400	26.400	26.220	26.380	19.611	2,900
2022-07-28	26.100	26.320	26.100	26.320	19.566	700
2022-07-27	26.100	26.280	26.040	26.040	19.358	6,900
2022-07-26	26.360	26.360	26.360	26.360	19.596	800
2022-07-25	26.600	26.600	26.340	26.360	19.596	2,000
2022-07-22	26.680	26.700	26.600	26.600	19.774	2,300
2022-07-21	25.940	26.680	25.940	26.680	19.834	6,200
2022-07-20	25.820	25.980	25.800	25.900	19.254	2,700
2022-07-19	25.600	25.820	25.600	25.820	19.194	2,300
2022-07-18	26.080	26.080	25.560	25.700	19.105	10,200
2022-07-15	26.400	26.400	26.080	26.080	19.388	2,000
2022-07-14	26.420	26.420	26.400	26.400	19.626	800
2022-07-13	26.200	26.500	26.200	26.500	19.700	1,100
2022-07-12	26.420	26.420	26.200	26.240	19.507	2,900
2022-07-08	26.700	26.700	26.560	26.560	19.745	900
2022-07-07	26.580	26.600	26.580	26.600	19.774	500
2022-07-06	26.600	26.600	26.600	26.600	19.774	500
2022-07-05	26.660	26.660	26.500	26.500	19.700	1,300
2022-07-04	26.700	26.700	26.660	26.660	19.819	1,300
2022-07-01	26.660	26.700	26.660	26.660	19.819	1,600
2022-06-29	26.700	26.700	26.680	26.700	19.849	1,500
2022-06-28	26.700	26.700	26.420	26.700	19.849	3,000
2022-06-27	26.400	26.700	26.400	26.700	19.849	600
2022-06-24	26.460	26.500	26.400	26.400	19.626	1,700
2022-06-23	26.680	26.680	26.460	26.460	19.670	9,300
2022-06-22	26.700	26.700	26.700	26.700	19.849	1,500
2022-06-21	26.800	26.800	26.720	26.720	19.863	1,800
2022-06-20	26.740	26.740	26.740	26.740	19.878	100
2022-06-17	26.800	27.200	26.720	26.740	19.878	1,300
2022-06-16	27.300	27.300	26.800	27.020	20.086	3,300
2022-06-15	27.000	27.200	26.800	26.800	19.923	2,500
2022-06-14	26.900	27.480	26.900	27.000	20.072	1,000
2022-06-13	27.240	27.240	26.980	26.980	20.057	13,600
2022-06-10	27.300	27.320	27.300	27.320	20.309	2,700
2022-06-09	27.340	27.340	27.280	27.280	20.280	5,300
2022-06-08	27.440	27.440	27.300	27.360	20.339	3,200
2022-06-07	27.660	27.660	27.400	27.440	20.399	2,300
2022-06-03	27.600	27.600	27.280	27.280	20.280	26,100
2022-06-02	27.600	27.660	27.600	27.660	20.562	4,100
2022-06-01	27.920	27.920	27.560	27.660	20.562	20,000
2022-05-31	28.100	28.100	28.020	28.020	20.830	3,800
2022-05-30	28.100	28.100	28.100	28.100	20.889	4,000
2022-05-27	28.020	28.160	28.000	28.100	20.889	7,200
2022-05-26	28.000	28.040	28.000	28.040	20.845	300
2022-05-25	28.000	28.000	28.000	28.000	20.815	1,000
2022-05-24	28.020	28.040	27.980	28.000	20.815	4,100
2022-05-23	28.080	28.080	28.020	28.080	20.874	4,800
2022-05-20	28.000	28.080	28.000	28.080	20.874	3,000
2022-05-19	28.080	28.120	28.080	28.100	20.889	5,100
2022-05-18	28.020	28.160	27.980	28.140	20.919	13,700
2022-05-17	28.300	28.300	28.280	28.300	21.038	600
2022-05-13	28.160	28.160	28.000	28.000	20.815	16,100
2022-05-12	28.320	28.340	28.120	28.120	20.904	6,500

← NewerPage 18 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.