Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	7.190	7.210	7.160	7.200	6.761	11,100
2026-04-22	7.200	7.290	7.200	7.200	6.761	12,600
2026-04-21	7.200	7.220	7.200	7.200	6.761	5,200
2026-04-20	7.240	7.240	7.190	7.190	6.751	26,500
2026-04-17	7.240	7.240	7.170	7.240	6.798	49,300
2026-04-16	7.190	7.260	7.190	7.240	6.798	40,900
2026-04-15	7.170	7.250	7.120	7.160	6.723	29,100
2026-04-14	7.230	7.230	7.150	7.160	6.723	9,800
2026-04-13	7.200	7.270	7.150	7.230	6.789	18,400
2026-04-10	7.200	7.230	7.120	7.220	6.780	31,000
2026-04-09	7.240	7.240	7.210	7.220	6.780	5,500
2026-04-08	7.260	7.270	7.190	7.240	6.798	21,100
2026-04-07	7.290	7.290	7.100	7.190	6.751	24,800
2026-04-06	7.230	7.280	7.220	7.260	6.817	20,400
2026-04-03	7.280	7.280	7.200	7.230	6.789	6,300
2026-04-02	7.190	7.190	7.120	7.160	6.723	13,500
2026-04-01	7.110	7.250	7.110	7.200	6.761	23,800
2026-03-31	7.110	7.150	7.110	7.150	6.714	8,400
2026-03-30	7.130	7.130	7.040	7.090	6.658	112,900
2026-03-27	7.120	7.190	7.120	7.120	6.686	41,000
2026-03-26	7.190	7.190	7.110	7.170	6.733	11,000
2026-03-25	7.110	7.190	7.100	7.100	6.667	108,500
2026-03-24	7.200	7.200	7.090	7.100	6.667	105,700
2026-03-19	7.210	7.230	7.120	7.230	6.789	8,100
2026-03-18	7.260	7.260	7.130	7.250	6.808	43,400
2026-03-17	7.100	7.290	7.100	7.260	6.817	34,400
2026-03-16	7.150	7.150	7.090	7.110	6.676	84,500
2026-03-13	7.290	7.290	7.170	7.190	6.751	36,400
2026-03-12	7.150	7.300	7.150	7.300	6.855	7,500
2026-03-11	7.230	7.230	7.200	7.230	6.789	8,800
2026-03-10	7.180	7.270	7.180	7.270	6.827	59,800
2026-03-09	7.100	7.240	7.000	7.220	6.780	70,000
2026-03-06	7.180	7.180	7.050	7.120	6.686	72,600
2026-03-05	7.050	7.190	7.050	7.170	6.733	27,100
2026-03-04	7.050	7.200	7.020	7.080	6.648	156,300
2026-03-03	7.410	7.410	7.080	7.080	6.648	114,200
2026-03-02	7.290	7.290	7.240	7.270	6.827	91,200
2026-02-27	7.300	7.430	7.300	7.350	6.902	56,100
2026-02-26	7.480	7.480	7.350	7.400	6.949	44,300
2026-02-25	7.520	7.520	7.410	7.450	6.996	62,900
2026-02-24	7.500	7.550	7.390	7.390	6.939	92,700
2026-02-23	7.670	7.670	7.550	7.550	7.090	30,200
2026-02-20	7.710	7.720	7.490	7.570	7.108	29,900
2026-02-19	7.400	7.710	7.400	7.600	7.136	128,300
2026-02-16	7.380	7.400	7.350	7.400	6.949	9,300
2026-02-13	7.400	7.420	7.300	7.350	6.902	56,800
2026-02-12	7.430	7.430	7.370	7.380	6.930	74,200
2026-02-11	7.260	7.430	7.260	7.350	6.902	99,500
2026-02-10	7.260	7.300	7.260	7.260	6.817	17,900
2026-02-09	7.300	7.320	7.200	7.220	6.780	48,400
2026-02-06	7.220	7.240	7.210	7.240	6.798	4,400
2026-02-05	7.240	7.250	7.200	7.250	6.808	29,200
2026-02-04	7.290	7.290	7.220	7.240	6.798	27,000
2026-02-03	7.270	7.390	7.260	7.260	6.817	152,500
2026-01-30	7.340	7.450	7.270	7.270	6.827	60,100
2026-01-29	7.260	7.390	7.250	7.260	6.817	42,200
2026-01-28	7.400	7.400	7.250	7.260	6.817	162,300
2026-01-27	7.370	7.450	7.320	7.330	6.883	149,100
2026-01-26	7.330	7.390	7.330	7.350	6.902	44,200
2026-01-23	7.350	7.380	7.300	7.320	6.874	57,200

← NewerPage 3 of 21 · 1,212 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.