Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.680	13.760	13.560	13.740	12.027	10,100
2025-04-30	13.500	13.500	13.500	13.500	11.817	500
2025-04-29	13.700	13.700	13.480	13.500	11.817	30,300
2025-04-28	13.600	13.700	13.600	13.700	11.992	6,400
2025-04-25	13.380	13.600	13.280	13.600	11.905	8,800
2025-04-24	13.160	13.480	13.120	13.380	11.712	9,700
2025-04-23	13.100	13.260	13.100	13.160	11.520	14,000
2025-04-22	13.000	13.100	13.000	13.100	11.467	6,500
2025-04-21	13.060	13.200	13.000	13.200	11.555	10,400
2025-04-18	13.200	13.200	13.200	13.200	11.555	2,400
2025-04-17	13.000	13.200	12.900	13.200	11.555	9,100
2025-04-16	13.100	13.100	13.020	13.040	11.415	2,200
2025-04-15	13.000	13.100	12.900	12.980	11.362	29,800
2025-04-14	13.300	13.320	13.000	13.000	11.380	55,600
2025-04-11	13.140	13.380	13.140	13.280	11.625	10,600
2025-04-10	13.100	13.200	13.020	13.140	11.502	16,600
2025-04-09	13.060	13.060	12.780	13.000	11.380	42,900
2025-04-08	13.160	13.180	13.000	13.060	11.432	23,800
2025-04-07	13.280	13.280	13.000	13.160	11.520	60,400
2025-04-04	13.520	13.880	13.500	13.500	11.817	15,900
2025-04-03	13.520	13.800	13.520	13.660	11.957	12,200
2025-04-02	13.660	13.700	13.500	13.520	11.835	9,300
2025-03-28	13.820	14.000	13.260	13.560	11.870	108,900
2025-03-27	14.040	14.140	13.900	13.920	12.185	44,400
2025-03-26	13.540	14.040	13.440	14.020	12.273	28,500
2025-03-25	13.400	13.480	13.380	13.420	11.747	11,500
2025-03-24	13.440	13.440	13.220	13.280	11.625	31,300
2025-03-21	13.980	13.980	13.420	13.500	11.817	88,300
2025-03-20	14.300	14.300	13.980	14.020	12.273	52,300
2025-03-19	14.580	14.580	14.120	14.160	12.395	28,900
2025-03-17	14.300	14.800	14.300	14.580	12.763	18,300
2025-03-14	14.740	14.740	14.300	14.300	12.518	76,600
2025-03-13	14.960	14.960	14.740	14.740	12.903	35,500
2025-03-12	15.000	15.000	14.780	14.960	13.095	11,900
2025-03-11	15.100	15.100	14.740	14.960	13.095	24,400
2025-03-10	15.900	15.900	15.200	15.300	13.393	37,800
2025-03-07	16.000	16.000	15.700	15.900	13.918	56,800
2025-03-06	16.020	16.280	15.900	16.020	14.023	62,300
2025-03-05	16.240	16.240	16.020	16.020	14.023	4,900
2025-03-04	16.440	16.440	16.100	16.240	14.216	44,400
2025-03-03	16.960	16.960	16.000	16.500	14.443	86,700
2025-02-28	17.200	17.200	17.000	17.000	14.881	7,400
2025-02-27	17.160	17.200	17.160	17.200	15.056	21,800
2025-02-26	17.140	17.140	17.100	17.100	14.969	7,300
2025-02-25	17.160	17.160	17.120	17.120	14.986	1,300
2025-02-24	17.200	17.220	17.200	17.220	15.074	1,000
2025-02-21	17.180	17.240	17.180	17.220	15.074	6,800
2025-02-20	17.200	17.200	17.200	17.200	15.056	700
2025-02-19	17.200	17.300	17.180	17.200	15.056	17,700
2025-02-18	17.200	17.200	17.200	17.200	15.056	3,400
2025-02-17	17.220	17.240	17.180	17.240	15.091	4,800
2025-02-14	17.200	17.220	17.200	17.200	15.056	3,900
2025-02-13	17.260	17.260	17.180	17.200	15.056	11,300
2025-02-12	17.420	17.420	17.300	17.300	15.144	3,400
2025-02-10	17.500	17.500	17.300	17.440	15.266	2,900
2025-02-07	17.380	17.500	17.380	17.500	15.319	19,500
2025-02-06	17.380	17.380	17.220	17.240	15.091	13,300
2025-02-05	17.380	17.400	17.300	17.300	15.144	6,000
2025-02-04	17.500	17.500	17.360	17.380	15.214	4,100
2025-02-03	17.500	17.500	17.420	17.500	15.319	34,100

← NewerPage 7 of 21 · 1,216 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.