Panasonic Manufacture Malaysia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.260 | 7.350 | 7.260 | 7.290 | 6.845 | 44,100 |
| 2026-01-21 | 7.270 | 7.280 | 7.240 | 7.260 | 6.817 | 21,800 |
| 2026-01-20 | 7.270 | 7.280 | 7.260 | 7.270 | 6.827 | 38,000 |
| 2026-01-19 | 7.250 | 7.430 | 7.240 | 7.270 | 6.827 | 46,600 |
| 2026-01-16 | 7.180 | 7.290 | 7.180 | 7.270 | 6.827 | 12,700 |
| 2026-01-15 | 7.270 | 7.270 | 7.170 | 7.230 | 6.789 | 62,000 |
| 2026-01-14 | 7.270 | 7.290 | 7.210 | 7.260 | 6.817 | 39,700 |
| 2026-01-13 | 7.310 | 7.310 | 7.200 | 7.280 | 6.836 | 70,200 |
| 2026-01-12 | 7.330 | 7.390 | 7.280 | 7.310 | 6.864 | 40,100 |
| 2026-01-09 | 7.460 | 7.460 | 7.300 | 7.330 | 6.883 | 93,500 |
| 2026-01-08 | 7.600 | 7.600 | 7.460 | 7.460 | 7.005 | 37,300 |
| 2026-01-07 | 7.650 | 7.650 | 7.550 | 7.590 | 7.127 | 32,200 |
| 2026-01-06 | 7.510 | 7.750 | 7.510 | 7.620 | 7.155 | 181,900 |
| 2026-01-05 | 7.320 | 7.500 | 7.320 | 7.490 | 7.033 | 75,100 |
| 2026-01-02 | 7.260 | 7.320 | 7.220 | 7.320 | 6.874 | 29,000 |
| 2025-12-31 | 7.150 | 7.320 | 7.150 | 7.260 | 6.817 | 98,500 |
| 2025-12-30 | 7.030 | 7.150 | 7.030 | 7.150 | 6.714 | 52,600 |
| 2025-12-29 | 7.020 | 7.030 | 6.970 | 7.000 | 6.573 | 79,200 |
| 2025-12-26 | 7.090 | 7.110 | 7.000 | 7.000 | 6.573 | 73,900 |
| 2025-12-24 | 7.100 | 7.200 | 7.000 | 7.200 | 6.761 | 125,700 |
| 2025-12-23 | 7.040 | 7.150 | 6.950 | 7.100 | 6.667 | 182,200 |
| 2025-12-22 | 7.190 | 7.190 | 7.000 | 7.050 | 6.620 | 38,400 |
| 2025-12-19 | 7.090 | 7.160 | 7.080 | 7.100 | 6.667 | 17,100 |
| 2025-12-18 | 7.140 | 7.290 | 7.140 | 7.240 | 6.658 | 89,300 |
| 2025-12-17 | 7.300 | 7.300 | 7.100 | 7.110 | 6.538 | 83,600 |
| 2025-12-16 | 7.340 | 7.340 | 7.110 | 7.230 | 6.648 | 63,300 |
| 2025-12-15 | 7.390 | 7.400 | 7.290 | 7.300 | 6.713 | 52,900 |
| 2025-12-12 | 7.190 | 7.330 | 7.180 | 7.280 | 6.694 | 43,700 |
| 2025-12-11 | 7.200 | 7.410 | 7.160 | 7.190 | 6.612 | 121,700 |
| 2025-12-10 | 6.940 | 7.200 | 6.930 | 7.200 | 6.621 | 115,600 |
| 2025-12-09 | 7.000 | 7.010 | 6.930 | 6.930 | 6.373 | 105,900 |
| 2025-12-08 | 7.100 | 7.100 | 7.000 | 7.000 | 6.437 | 92,900 |
| 2025-12-05 | 7.070 | 7.150 | 7.070 | 7.070 | 6.501 | 121,400 |
| 2025-12-04 | 7.080 | 7.150 | 7.060 | 7.080 | 6.510 | 97,200 |
| 2025-12-03 | 7.080 | 7.120 | 7.060 | 7.080 | 6.510 | 127,400 |
| 2025-12-02 | 7.180 | 7.200 | 7.070 | 7.080 | 6.510 | 139,200 |
| 2025-12-01 | 7.350 | 7.350 | 7.190 | 7.200 | 6.621 | 178,400 |
| 2025-11-28 | 7.350 | 7.500 | 7.340 | 7.350 | 6.759 | 287,000 |
| 2025-11-27 | 7.360 | 7.360 | 7.330 | 7.350 | 6.759 | 22,700 |
| 2025-11-26 | 7.400 | 7.400 | 7.330 | 7.350 | 6.759 | 36,400 |
| 2025-11-25 | 7.410 | 7.440 | 7.390 | 7.400 | 6.805 | 38,900 |
| 2025-11-24 | 7.500 | 7.500 | 7.460 | 7.460 | 6.860 | 12,500 |
| 2025-11-21 | 7.500 | 7.510 | 7.490 | 7.500 | 6.897 | 30,200 |
| 2025-11-20 | 7.500 | 7.510 | 7.480 | 7.500 | 6.897 | 14,300 |
| 2025-11-19 | 7.470 | 7.590 | 7.450 | 7.500 | 6.897 | 46,800 |
| 2025-11-18 | 7.560 | 7.560 | 7.480 | 7.480 | 6.878 | 98,900 |
| 2025-11-17 | 7.720 | 7.720 | 7.580 | 7.600 | 6.989 | 53,400 |
| 2025-11-14 | 7.750 | 7.750 | 7.680 | 7.720 | 7.099 | 72,600 |
| 2025-11-13 | 7.860 | 7.860 | 7.800 | 7.800 | 7.173 | 49,600 |
| 2025-11-12 | 7.930 | 7.950 | 7.860 | 7.890 | 7.255 | 97,800 |
| 2025-11-11 | 8.050 | 8.080 | 7.980 | 7.980 | 7.338 | 87,400 |
| 2025-11-10 | 8.100 | 8.100 | 8.050 | 8.050 | 7.402 | 18,900 |
| 2025-11-07 | 8.180 | 8.180 | 8.080 | 8.080 | 7.430 | 32,500 |
| 2025-11-06 | 8.180 | 8.190 | 8.140 | 8.160 | 7.504 | 14,400 |
| 2025-11-05 | 8.250 | 8.250 | 8.180 | 8.180 | 7.522 | 48,600 |
| 2025-11-04 | 8.310 | 8.310 | 8.250 | 8.260 | 7.596 | 80,700 |
| 2025-11-03 | 8.320 | 8.320 | 8.300 | 8.300 | 7.632 | 21,200 |
| 2025-10-31 | 8.330 | 8.350 | 8.330 | 8.330 | 7.660 | 38,900 |
| 2025-10-30 | 8.350 | 8.350 | 8.320 | 8.320 | 7.651 | 26,700 |
| 2025-10-29 | 8.390 | 8.390 | 8.330 | 8.330 | 7.660 | 49,800 |
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.