Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.820	28.820	28.680	28.680	21.320	5,600
2022-02-04	28.880	28.880	28.800	28.820	21.425	10,000
2022-02-03	28.880	28.880	28.860	28.860	21.454	1,100
2022-01-31	28.880	28.880	28.800	28.800	21.410	1,900
2022-01-28	28.900	29.000	28.880	28.880	21.469	1,200
2022-01-27	28.820	28.820	28.800	28.820	21.425	1,600
2022-01-26	28.860	28.880	28.860	28.880	21.469	900
2022-01-25	29.060	29.060	28.840	28.840	21.439	7,400
2022-01-24	29.000	29.020	29.000	29.000	21.558	1,100
2022-01-21	29.020	29.020	29.000	29.000	21.558	6,300
2022-01-20	29.000	29.580	29.000	29.580	21.990	5,000
2022-01-19	29.400	29.400	29.000	29.300	21.781	1,000
2022-01-17	29.300	29.480	29.000	29.400	21.856	7,200
2022-01-14	29.700	29.700	29.100	29.100	21.633	6,100
2022-01-13	29.500	29.800	29.240	29.780	22.138	6,900
2022-01-12	29.120	29.120	29.120	29.120	21.648	1,200
2022-01-11	29.060	29.120	29.040	29.120	21.648	1,700
2022-01-10	29.000	29.040	29.000	29.040	21.588	1,800
2022-01-07	29.100	29.100	29.000	29.000	21.558	5,500
2022-01-06	28.920	28.980	28.880	28.980	21.544	6,600
2022-01-05	28.880	29.100	28.860	28.940	21.514	5,800
2022-01-04	28.820	28.860	28.820	28.860	21.454	600
2022-01-03	29.020	29.020	28.800	28.820	21.425	6,600
2021-12-31	29.000	29.000	28.900	28.900	21.484	2,000
2021-12-30	29.060	29.060	28.900	28.900	21.484	8,800
2021-12-29	29.120	29.140	29.040	29.080	21.618	5,000
2021-12-28	29.060	29.240	29.000	29.080	21.618	17,300
2021-12-27	29.080	29.100	29.060	29.060	21.603	6,800
2021-12-24	29.100	29.200	29.080	29.080	21.618	3,900
2021-12-23	29.060	29.100	29.060	29.100	21.633	1,000
2021-12-22	29.340	29.500	29.340	29.500	21.930	600
2021-12-21	29.480	29.480	29.040	29.340	21.811	1,100
2021-12-20	29.040	29.700	29.040	29.500	21.819	600
2021-12-17	29.200	29.200	29.100	29.100	21.523	400
2021-12-16	29.300	29.300	29.300	29.300	21.671	300
2021-12-14	29.260	29.300	29.020	29.040	21.478	10,600
2021-12-13	29.400	29.400	29.180	29.180	21.582	13,300
2021-12-10	29.260	29.340	29.260	29.340	21.700	4,400
2021-12-09	29.380	29.500	29.260	29.260	21.641	1,200
2021-12-08	29.280	29.360	29.280	29.360	21.715	3,300
2021-12-07	29.600	29.600	29.280	29.280	21.656	5,000
2021-12-06	29.700	29.700	29.600	29.600	21.893	300
2021-12-02	29.460	29.700	29.080	29.700	21.966	3,300
2021-12-01	29.340	29.500	29.340	29.500	21.819	600
2021-11-30	29.400	29.800	29.220	29.800	22.040	2,300
2021-11-29	29.820	29.820	29.500	29.500	21.819	16,200
2021-11-26	29.840	29.900	29.820	29.820	22.055	3,500
2021-11-25	29.860	29.880	29.800	29.820	22.055	9,400
2021-11-24	30.000	30.000	29.900	29.900	22.114	900
2021-11-23	29.860	30.060	29.820	30.000	22.188	6,900
2021-11-22	29.900	29.900	29.860	29.860	22.085	1,300
2021-11-19	29.940	29.940	29.900	29.900	22.114	5,200
2021-11-18	29.900	29.920	29.900	29.920	22.129	8,200
2021-11-17	29.960	29.960	29.920	29.920	22.129	4,800
2021-11-16	29.980	30.000	29.800	29.960	22.159	6,300
2021-11-15	30.000	30.000	29.980	30.000	22.188	4,000
2021-11-12	30.000	30.000	30.000	30.000	22.188	1,000
2021-11-11	30.200	30.200	29.980	30.000	22.188	700
2021-11-10	30.000	30.200	29.980	30.000	22.188	4,300
2021-11-09	30.000	30.000	30.000	30.000	22.188	200

← NewerPage 20 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.