Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.400	28.400	28.400	28.400	21.112	2,700
2022-05-10	28.320	28.360	28.320	28.360	21.083	3,600
2022-05-09	28.360	28.360	28.280	28.320	21.053	12,400
2022-05-06	28.860	28.860	28.000	28.320	21.053	7,300
2022-05-05	28.420	28.780	28.380	28.380	21.097	5,600
2022-04-29	28.600	28.600	28.380	28.600	21.261	2,600
2022-04-28	28.420	28.500	28.400	28.400	21.112	3,400
2022-04-27	28.620	28.620	28.400	28.480	21.172	3,700
2022-04-26	28.660	28.660	28.640	28.640	21.291	1,900
2022-04-25	28.760	28.760	28.660	28.660	21.306	19,900
2022-04-21	28.740	28.740	28.740	28.740	21.365	100
2022-04-20	28.780	28.800	28.740	28.740	21.365	1,900
2022-04-18	28.640	28.640	28.600	28.640	21.291	2,700
2022-04-15	28.820	28.820	28.700	28.700	21.335	4,800
2022-04-14	29.080	29.100	29.000	29.000	21.558	900
2022-04-13	28.880	28.900	28.840	28.900	21.484	1,800
2022-04-12	28.900	28.900	28.900	28.900	21.484	100
2022-04-11	28.900	29.400	28.880	28.880	21.469	3,200
2022-04-08	28.760	28.980	28.700	28.980	21.544	4,800
2022-04-07	28.600	28.760	28.600	28.760	21.380	2,900
2022-04-06	28.500	28.720	28.500	28.720	21.350	3,400
2022-04-05	28.780	28.780	28.540	28.540	21.216	4,100
2022-04-04	28.500	28.800	28.500	28.500	21.187	5,200
2022-04-01	28.700	28.700	28.500	28.500	21.187	8,600
2022-03-31	28.500	28.500	28.500	28.500	21.187	100
2022-03-30	28.400	28.780	28.400	28.400	21.112	400
2022-03-29	28.460	28.460	28.400	28.400	21.112	400
2022-03-28	28.580	28.580	28.020	28.020	20.830	1,400
2022-03-23	27.700	28.000	27.600	28.000	20.815	4,300
2022-03-22	27.720	27.740	27.720	27.720	20.607	5,000
2022-03-21	27.640	27.800	27.640	27.720	20.607	3,900
2022-03-18	27.800	27.800	27.780	27.800	20.666	1,600
2022-03-17	27.800	27.800	27.700	27.720	20.607	1,300
2022-03-16	27.600	27.600	27.600	27.600	20.518	100
2022-03-15	27.680	27.680	27.680	27.680	20.577	2,200
2022-03-14	27.680	27.680	27.680	27.680	20.577	3,100
2022-03-11	27.780	27.780	27.680	27.680	20.577	4,200
2022-03-10	27.720	27.780	27.720	27.780	20.651	5,300
2022-03-09	27.520	27.700	27.480	27.700	20.592	11,400
2022-03-08	27.300	27.520	27.300	27.520	20.458	7,500
2022-03-07	28.000	28.000	27.380	27.380	20.354	21,500
2022-03-04	28.140	28.240	28.000	28.040	20.845	5,000
2022-03-03	28.260	28.260	28.140	28.140	20.919	3,000
2022-03-02	28.240	28.240	28.200	28.240	20.993	7,300
2022-03-01	28.240	28.260	28.220	28.220	20.979	4,400
2022-02-28	28.300	28.800	28.220	28.240	20.993	4,000
2022-02-25	28.500	28.500	28.300	28.300	21.038	9,000
2022-02-24	28.520	28.560	28.520	28.520	21.202	7,600
2022-02-23	28.800	28.800	28.800	28.800	21.410	300
2022-02-22	28.500	28.500	28.500	28.500	21.187	500
2022-02-21	28.580	28.600	28.580	28.600	21.261	16,700
2022-02-18	28.860	28.880	28.580	28.580	21.246	2,800
2022-02-17	28.320	28.800	28.260	28.800	21.410	13,500
2022-02-16	28.480	28.480	28.400	28.400	21.112	16,700
2022-02-15	28.500	28.520	28.460	28.480	21.172	8,800
2022-02-14	28.660	28.660	28.500	28.580	21.246	7,100
2022-02-11	28.740	28.740	28.700	28.700	21.335	8,400
2022-02-10	28.700	28.800	28.700	28.800	21.410	9,200
2022-02-09	28.700	28.700	28.660	28.700	21.335	6,400
2022-02-08	28.700	28.700	28.700	28.700	21.335	1,200

← NewerPage 19 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.