Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.700	6.020	5.700	5.990	5.625	230,900
2026-07-22	5.600	5.690	5.580	5.660	5.315	154,800
2026-07-21	5.690	5.750	5.480	5.560	5.221	362,500
2026-07-20	5.500	5.910	5.500	5.640	5.296	727,400
2026-07-17	5.400	5.400	5.300	5.300	4.977	291,300
2026-07-16	5.480	5.480	5.320	5.340	5.014	522,700
2026-07-15	5.590	5.620	5.470	5.480	5.146	154,200
2026-07-14	5.620	5.630	5.550	5.590	5.249	111,900
2026-07-13	5.600	5.710	5.600	5.620	5.277	323,700
2026-07-10	5.600	5.620	5.590	5.600	5.258	290,000
2026-07-09	5.490	5.660	5.490	5.590	5.249	284,100
2026-07-08	5.600	5.600	5.480	5.480	5.146	194,500
2026-07-07	5.700	5.730	5.580	5.600	5.258	140,300
2026-07-06	5.890	5.890	5.670	5.700	5.352	273,200
2026-07-03	6.000	6.000	5.880	5.890	5.531	205,500
2026-07-02	6.150	6.150	5.990	6.000	5.634	382,000
2026-07-01	6.210	6.230	6.120	6.150	5.775	46,700
2026-06-30	6.240	6.250	6.220	6.230	5.850	32,000
2026-06-29	6.250	6.260	6.240	6.240	5.859	28,100
2026-06-26	6.220	6.300	6.220	6.290	5.906	117,900
2026-06-25	6.310	6.310	6.200	6.220	5.841	92,800
2026-06-24	6.330	6.340	6.310	6.330	5.944	65,200
2026-06-23	6.400	6.400	6.320	6.330	5.944	31,300
2026-06-22	6.340	6.370	6.300	6.330	5.944	26,300
2026-06-19	6.330	6.340	6.300	6.340	5.953	20,400
2026-06-18	6.360	6.360	6.300	6.330	5.944	44,600
2026-06-16	6.420	6.420	6.360	6.360	5.972	52,600
2026-06-15	6.500	6.520	6.420	6.420	6.028	14,000
2026-06-12	6.560	6.560	6.410	6.440	6.047	97,900
2026-06-11	6.600	6.600	6.500	6.560	6.160	59,800
2026-06-10	6.750	6.750	6.650	6.650	6.244	70,300
2026-06-09	6.800	6.800	6.750	6.750	6.338	27,500
2026-06-08	6.840	6.840	6.750	6.800	6.385	105,200
2026-06-05	6.950	6.950	6.830	6.890	6.470	49,400
2026-06-04	7.000	7.000	6.990	6.990	6.564	700
2026-06-03	6.900	7.000	6.900	7.000	6.573	46,200
2026-05-29	6.970	6.970	6.930	6.930	6.507	77,200
2026-05-28	7.140	7.140	6.970	6.970	6.545	60,400
2026-05-26	7.200	7.200	7.010	7.200	6.761	215,800
2026-05-25	7.270	7.270	7.240	7.250	6.808	15,100
2026-05-22	7.260	7.260	7.250	7.250	6.808	2,400
2026-05-21	7.250	7.270	7.250	7.260	6.817	13,800
2026-05-20	7.250	7.250	7.220	7.220	6.780	11,600
2026-05-19	7.300	7.300	7.220	7.250	6.808	23,300
2026-05-18	7.280	7.300	7.240	7.270	6.827	9,400
2026-05-15	7.240	7.290	7.240	7.270	6.827	24,600
2026-05-14	7.250	7.260	7.220	7.260	6.817	14,800
2026-05-13	7.220	7.270	7.210	7.220	6.780	12,000
2026-05-12	7.220	7.240	7.210	7.220	6.780	31,500
2026-05-11	7.210	7.230	7.200	7.220	6.780	57,000
2026-05-08	7.190	7.220	7.180	7.200	6.761	227,700
2026-05-07	7.190	7.210	7.140	7.190	6.751	34,300
2026-05-06	7.200	7.220	7.190	7.200	6.761	36,400
2026-05-05	7.200	7.210	7.190	7.190	6.751	44,200
2026-05-04	7.190	7.240	7.190	7.200	6.761	55,400
2026-04-30	7.180	7.200	7.180	7.200	6.761	59,300
2026-04-29	7.200	7.270	7.180	7.180	6.742	27,300
2026-04-28	7.200	7.200	7.190	7.200	6.761	70,500
2026-04-27	7.220	7.290	7.180	7.180	6.742	83,400
2026-04-24	7.210	7.220	7.180	7.220	6.780	43,600

← NewerPage 2 of 21 · 1,215 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.