Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	17.440	17.440	17.400	17.400	15.231	1,200
2025-01-27	17.400	17.500	17.400	17.420	15.249	500
2025-01-24	17.500	17.500	17.400	17.400	15.231	1,800
2025-01-23	17.500	17.500	17.500	17.500	15.319	100
2025-01-22	17.700	17.700	17.360	17.360	15.196	7,100
2025-01-21	17.600	17.600	17.380	17.600	15.406	17,600
2025-01-20	17.500	17.500	17.200	17.220	15.074	3,000
2025-01-17	17.240	17.360	17.200	17.200	15.056	2,600
2025-01-16	17.360	17.360	17.240	17.240	15.091	6,800
2025-01-15	17.500	17.500	17.320	17.360	15.196	12,100
2025-01-14	17.500	17.560	17.500	17.500	15.319	5,400
2025-01-13	17.540	17.580	17.500	17.520	15.336	9,500
2025-01-10	17.540	17.600	17.540	17.540	15.354	1,100
2025-01-09	17.600	17.600	17.540	17.540	15.354	5,700
2025-01-08	17.640	17.640	17.600	17.600	15.406	1,600
2025-01-06	17.700	17.760	17.640	17.640	15.441	5,800
2025-01-03	17.640	17.680	17.580	17.640	15.441	6,800
2025-01-02	17.600	17.600	17.540	17.560	15.371	2,100
2024-12-31	17.600	17.620	17.600	17.600	15.406	11,700
2024-12-30	17.600	17.600	17.600	17.600	15.406	15,500
2024-12-27	17.600	17.660	17.600	17.600	15.406	10,500
2024-12-26	17.600	17.600	17.400	17.500	15.319	13,000
2024-12-24	17.500	17.640	17.500	17.600	15.406	9,100
2024-12-23	17.500	17.500	17.500	17.500	15.319	700
2024-12-20	17.600	17.600	17.480	17.500	15.319	6,900
2024-12-19	17.600	17.620	17.600	17.600	15.406	2,400
2024-12-18	17.800	17.820	17.780	17.780	15.433	13,900
2024-12-17	17.780	17.940	17.740	17.900	15.537	9,400
2024-12-16	17.740	17.800	17.740	17.800	15.450	12,800
2024-12-13	17.660	17.660	17.620	17.640	15.311	15,100
2024-12-12	17.620	17.700	17.620	17.660	15.328	5,600
2024-12-11	17.680	17.680	17.620	17.620	15.294	28,100
2024-12-10	17.600	17.720	17.600	17.720	15.381	17,900
2024-12-09	17.780	17.780	17.600	17.600	15.276	29,600
2024-12-06	17.800	17.820	17.700	17.720	15.381	24,900
2024-12-05	17.780	18.000	17.700	17.800	15.450	27,900
2024-12-04	17.840	17.860	17.780	17.780	15.433	45,100
2024-12-03	17.880	17.900	17.840	17.860	15.502	49,800
2024-12-02	17.980	17.980	17.840	17.880	15.519	117,600
2024-11-29	18.280	18.300	18.200	18.200	15.797	3,300
2024-11-28	18.280	18.300	18.240	18.300	15.884	2,800
2024-11-27	18.200	18.280	18.200	18.280	15.867	24,900
2024-11-26	18.140	18.140	18.120	18.120	15.728	14,100
2024-11-25	18.200	18.220	18.100	18.140	15.745	18,900
2024-11-22	18.220	18.300	18.220	18.220	15.814	3,100
2024-11-21	18.240	18.240	18.200	18.220	15.814	6,300
2024-11-20	18.280	18.280	18.240	18.240	15.832	2,800
2024-11-19	18.300	18.320	18.280	18.300	15.884	5,700
2024-11-18	18.480	18.480	18.240	18.360	15.936	2,400
2024-11-15	18.200	18.480	18.180	18.480	16.040	9,200
2024-11-14	18.320	18.500	18.200	18.480	16.040	10,700
2024-11-13	18.300	18.320	18.240	18.320	15.901	10,400
2024-11-12	18.220	18.320	18.220	18.320	15.901	12,400
2024-11-11	18.200	18.240	18.120	18.220	15.814	7,800
2024-11-08	18.200	18.280	18.200	18.240	15.832	18,800
2024-11-07	18.260	18.280	18.240	18.280	15.867	6,800
2024-11-06	18.260	18.260	18.240	18.240	15.832	5,500
2024-11-05	18.300	18.300	18.200	18.260	15.849	5,500
2024-11-04	18.240	18.340	18.120	18.200	15.797	14,900
2024-11-01	18.340	18.340	18.240	18.340	15.919	1,900

← NewerPage 8 of 21 · 1,213 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.