Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.880	10.880	10.520	10.520	9.209	47,400
2025-07-28	11.020	11.020	10.860	10.880	9.524	14,900
2025-07-25	11.000	11.040	10.960	11.040	9.664	4,000
2025-07-24	10.900	10.980	10.820	10.960	9.594	14,000
2025-07-23	10.820	11.000	10.800	11.000	9.629	5,100
2025-07-22	10.960	10.980	10.800	10.900	9.541	54,900
2025-07-21	11.160	11.160	10.960	10.980	9.611	19,200
2025-07-18	11.100	11.180	11.080	11.160	9.769	19,900
2025-07-17	11.140	11.200	11.000	11.000	9.629	48,300
2025-07-16	11.500	11.500	11.140	11.140	9.752	70,800
2025-07-15	11.580	11.580	11.520	11.520	10.084	4,000
2025-07-14	11.640	11.680	11.560	11.580	10.137	14,300
2025-07-11	11.700	11.700	11.640	11.660	10.207	14,100
2025-07-10	11.760	11.760	11.660	11.660	10.207	12,100
2025-07-09	11.760	11.900	11.740	11.740	10.277	4,200
2025-07-08	11.820	11.820	11.720	11.760	10.294	6,700
2025-07-07	12.040	12.040	11.940	11.940	10.452	5,400
2025-07-04	12.200	12.200	11.900	12.040	10.539	10,700
2025-07-03	11.880	12.100	11.880	12.100	10.592	10,700
2025-07-02	11.640	11.800	11.640	11.800	10.329	5,800
2025-07-01	11.500	11.680	11.500	11.640	10.189	3,500
2025-06-30	11.400	11.480	11.400	11.460	10.032	3,000
2025-06-26	11.340	11.680	11.340	11.680	10.224	13,600
2025-06-25	11.320	11.340	11.320	11.340	9.927	17,100
2025-06-24	11.320	11.340	11.300	11.300	9.892	26,700
2025-06-23	11.400	11.420	11.300	11.300	9.892	23,800
2025-06-20	11.400	11.500	11.400	11.400	9.979	20,500
2025-06-19	11.800	11.800	11.500	11.500	10.067	23,000
2025-06-18	11.880	11.880	11.720	11.780	10.312	6,700
2025-06-17	11.860	11.860	11.740	11.800	10.329	13,300
2025-06-16	11.860	11.860	11.800	11.860	10.382	5,500
2025-06-13	11.860	11.880	11.840	11.860	10.382	9,900
2025-06-12	11.940	11.940	11.880	11.940	10.452	15,900
2025-06-11	11.940	11.980	11.880	11.980	10.487	17,000
2025-06-10	11.880	12.000	11.800	11.980	10.487	7,600
2025-06-09	12.100	12.100	11.920	11.920	10.434	16,700
2025-06-06	11.880	12.160	11.840	11.960	10.469	19,300
2025-06-05	12.280	12.280	11.840	12.180	10.662	64,200
2025-06-04	12.500	12.500	12.280	12.300	10.767	23,100
2025-06-03	12.820	12.820	12.580	12.580	11.012	43,400
2025-05-30	13.000	13.000	12.920	12.940	11.327	14,400
2025-05-29	13.200	13.200	12.920	13.000	11.380	83,800
2025-05-28	13.540	13.540	13.280	13.540	11.852	12,900
2025-05-27	13.660	13.660	13.540	13.540	11.852	10,800
2025-05-26	13.600	13.600	13.560	13.560	11.870	4,000
2025-05-23	13.760	13.800	13.680	13.680	11.975	6,900
2025-05-22	13.740	13.740	13.740	13.740	12.027	500
2025-05-21	13.860	13.860	13.800	13.800	12.080	5,200
2025-05-20	13.920	13.920	13.860	13.860	12.132	14,000
2025-05-19	13.960	13.960	13.880	13.880	12.150	16,600
2025-05-16	13.980	14.000	13.980	14.000	12.255	8,500
2025-05-15	14.000	14.000	13.980	13.980	12.238	6,000
2025-05-14	13.900	14.000	13.900	14.000	12.255	4,000
2025-05-13	13.800	14.000	13.800	14.000	12.255	26,500
2025-05-09	13.880	13.940	13.880	13.880	12.150	6,900
2025-05-08	13.880	14.000	13.860	13.880	12.150	7,600
2025-05-07	13.980	13.980	13.800	13.840	12.115	2,300
2025-05-06	14.000	14.000	13.800	13.980	12.238	3,300
2025-05-05	13.800	14.000	13.800	14.000	12.255	14,400
2025-05-02	13.680	13.760	13.560	13.740	12.027	10,100

← NewerPage 6 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.