Panasonic Manufacture Malaysia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.350 | 8.360 | 8.340 | 8.340 | 7.669 | 76,500 |
| 2025-10-27 | 8.380 | 8.400 | 8.350 | 8.350 | 7.678 | 68,000 |
| 2025-10-24 | 8.350 | 8.420 | 8.350 | 8.370 | 7.697 | 17,800 |
| 2025-10-23 | 8.360 | 8.370 | 8.350 | 8.350 | 7.678 | 35,400 |
| 2025-10-22 | 8.360 | 8.360 | 8.340 | 8.350 | 7.678 | 62,900 |
| 2025-10-21 | 8.380 | 8.380 | 8.360 | 8.360 | 7.687 | 16,100 |
| 2025-10-17 | 8.400 | 8.400 | 8.350 | 8.350 | 7.678 | 33,000 |
| 2025-10-16 | 8.380 | 8.390 | 8.360 | 8.370 | 7.697 | 48,000 |
| 2025-10-15 | 8.380 | 8.400 | 8.380 | 8.380 | 7.706 | 17,800 |
| 2025-10-14 | 8.400 | 8.400 | 8.370 | 8.380 | 7.706 | 28,600 |
| 2025-10-13 | 8.380 | 8.440 | 8.370 | 8.400 | 7.724 | 27,900 |
| 2025-10-10 | 8.500 | 8.500 | 8.350 | 8.380 | 7.706 | 45,500 |
| 2025-10-09 | 8.430 | 8.450 | 8.400 | 8.450 | 7.770 | 71,600 |
| 2025-10-08 | 8.400 | 8.460 | 8.360 | 8.420 | 7.743 | 16,700 |
| 2025-10-07 | 8.430 | 8.450 | 8.380 | 8.400 | 7.724 | 57,900 |
| 2025-10-06 | 8.550 | 8.550 | 8.400 | 8.440 | 7.761 | 21,800 |
| 2025-10-03 | 8.500 | 8.580 | 8.430 | 8.500 | 7.816 | 57,400 |
| 2025-10-02 | 8.500 | 8.550 | 8.400 | 8.550 | 7.862 | 23,000 |
| 2025-10-01 | 8.400 | 8.490 | 8.380 | 8.400 | 7.724 | 48,700 |
| 2025-09-30 | 8.540 | 8.650 | 8.400 | 8.400 | 7.724 | 116,400 |
| 2025-09-29 | 8.640 | 8.880 | 8.530 | 8.540 | 7.853 | 22,800 |
| 2025-09-26 | 8.610 | 8.740 | 8.610 | 8.640 | 7.945 | 109,100 |
| 2025-09-25 | 8.490 | 8.800 | 8.480 | 8.610 | 7.917 | 89,100 |
| 2025-09-24 | 8.400 | 8.490 | 8.400 | 8.440 | 7.761 | 35,500 |
| 2025-09-23 | 8.370 | 8.500 | 8.370 | 8.400 | 7.724 | 82,900 |
| 2025-09-22 | 8.400 | 8.400 | 8.370 | 8.380 | 7.706 | 16,400 |
| 2025-09-19 | 8.400 | 8.440 | 8.360 | 8.400 | 7.724 | 100,300 |
| 2025-09-18 | 8.490 | 8.490 | 8.370 | 8.390 | 7.715 | 71,700 |
| 2025-09-17 | 8.460 | 8.520 | 8.390 | 8.400 | 7.724 | 118,500 |
| 2025-09-12 | 8.460 | 8.490 | 8.330 | 8.460 | 7.779 | 76,100 |
| 2025-09-11 | 8.510 | 8.670 | 8.440 | 8.450 | 7.770 | 90,700 |
| 2025-09-10 | 8.850 | 8.850 | 8.450 | 8.510 | 7.825 | 128,500 |
| 2025-09-09 | 8.950 | 9.020 | 8.760 | 8.810 | 8.101 | 104,300 |
| 2025-09-08 | 9.100 | 9.120 | 8.960 | 8.960 | 8.239 | 64,100 |
| 2025-09-04 | 9.440 | 9.440 | 9.000 | 9.250 | 8.506 | 63,200 |
| 2025-09-03 | 9.850 | 9.900 | 9.730 | 9.780 | 8.561 | 65,600 |
| 2025-09-02 | 9.550 | 9.850 | 9.500 | 9.720 | 8.509 | 63,200 |
| 2025-08-29 | 9.640 | 9.700 | 9.530 | 9.540 | 8.351 | 82,500 |
| 2025-08-28 | 9.390 | 9.740 | 9.230 | 9.630 | 8.430 | 57,500 |
| 2025-08-27 | 9.860 | 9.860 | 9.300 | 9.420 | 8.246 | 279,100 |
| 2025-08-26 | 9.900 | 9.920 | 9.890 | 9.890 | 8.657 | 29,300 |
| 2025-08-25 | 9.880 | 9.920 | 9.860 | 9.900 | 8.666 | 67,400 |
| 2025-08-22 | 9.900 | 9.900 | 9.860 | 9.880 | 8.649 | 35,800 |
| 2025-08-21 | 9.930 | 9.930 | 9.890 | 9.920 | 8.684 | 35,200 |
| 2025-08-20 | 9.910 | 9.940 | 9.880 | 9.940 | 8.701 | 66,200 |
| 2025-08-19 | 9.900 | 9.900 | 9.820 | 9.880 | 8.649 | 28,800 |
| 2025-08-18 | 10.000 | 10.020 | 9.900 | 9.900 | 8.666 | 77,300 |
| 2025-08-15 | 9.960 | 10.100 | 9.960 | 9.990 | 8.745 | 31,900 |
| 2025-08-14 | 10.160 | 10.180 | 9.960 | 9.960 | 8.719 | 90,000 |
| 2025-08-13 | 10.240 | 10.240 | 10.120 | 10.140 | 8.876 | 30,400 |
| 2025-08-12 | 10.200 | 10.220 | 10.200 | 10.220 | 8.946 | 11,100 |
| 2025-08-11 | 10.200 | 10.220 | 10.100 | 10.140 | 8.876 | 46,500 |
| 2025-08-08 | 10.180 | 10.280 | 10.180 | 10.220 | 8.946 | 13,200 |
| 2025-08-07 | 10.380 | 10.420 | 10.180 | 10.180 | 8.911 | 64,600 |
| 2025-08-06 | 10.500 | 10.500 | 10.400 | 10.400 | 9.104 | 26,500 |
| 2025-08-05 | 10.600 | 10.600 | 10.480 | 10.500 | 9.191 | 32,600 |
| 2025-08-04 | 10.460 | 10.500 | 10.460 | 10.500 | 9.191 | 35,600 |
| 2025-08-01 | 10.540 | 10.560 | 10.460 | 10.500 | 9.191 | 70,000 |
| 2025-07-31 | 10.480 | 10.500 | 10.480 | 10.500 | 9.191 | 64,000 |
| 2025-07-30 | 10.520 | 10.600 | 10.420 | 10.480 | 9.174 | 39,300 |
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.