Panasonic Manufacture Malaysia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.300	18.340	18.300	18.340	15.919	500
2024-10-29	18.400	18.480	18.380	18.380	15.953	8,500
2024-10-28	18.220	18.420	18.200	18.300	15.884	6,600
2024-10-25	18.360	18.380	18.240	18.360	15.936	6,200
2024-10-24	18.340	18.360	18.240	18.360	15.936	2,500
2024-10-23	18.200	18.460	18.200	18.380	15.953	3,700
2024-10-22	18.300	18.300	18.200	18.200	15.797	5,100
2024-10-21	18.420	18.420	18.200	18.300	15.884	31,200
2024-10-18	18.500	18.500	18.460	18.460	16.023	22,000
2024-10-17	18.500	18.560	18.500	18.500	16.058	3,200
2024-10-16	18.500	18.500	18.480	18.480	16.040	10,600
2024-10-15	18.480	18.500	18.480	18.500	16.058	22,600
2024-10-14	18.480	18.500	18.480	18.500	16.058	16,400
2024-10-11	18.500	18.520	18.480	18.520	16.075	28,100
2024-10-10	18.580	18.580	18.460	18.500	16.058	17,300
2024-10-09	18.500	18.580	18.480	18.520	16.075	42,800
2024-10-08	18.400	18.480	18.320	18.440	16.005	31,600
2024-10-07	18.260	18.360	18.180	18.240	15.832	11,700
2024-10-04	18.500	18.500	18.340	18.380	15.953	36,400
2024-10-03	18.000	18.500	18.000	18.500	16.058	22,500
2024-10-02	18.120	18.180	17.960	18.000	15.624	58,000
2024-10-01	18.500	18.500	18.100	18.120	15.728	30,600
2024-09-30	18.240	18.240	18.140	18.200	15.797	33,200
2024-09-27	18.400	18.400	18.200	18.240	15.832	25,100
2024-09-26	18.540	18.560	18.400	18.400	15.971	9,700
2024-09-25	18.340	18.560	18.340	18.540	16.092	11,600
2024-09-24	18.380	18.420	18.360	18.360	15.936	5,300
2024-09-23	18.420	18.420	18.300	18.380	15.953	9,500
2024-09-20	18.220	18.480	18.220	18.400	15.971	10,100
2024-09-19	18.300	18.380	18.220	18.340	15.919	4,600
2024-09-18	18.200	18.280	18.100	18.280	15.867	8,500
2024-09-17	18.200	18.280	18.200	18.200	15.797	8,100
2024-09-13	18.200	18.260	18.180	18.200	15.797	14,000
2024-09-12	18.200	18.260	18.200	18.200	15.797	6,100
2024-09-11	18.300	18.300	18.200	18.200	15.797	13,800
2024-09-10	18.200	18.240	18.200	18.200	15.797	18,300
2024-09-09	18.200	18.240	18.020	18.100	15.710	15,100
2024-09-06	18.300	18.360	18.100	18.200	15.797	37,000
2024-09-05	18.900	18.900	18.200	18.280	15.867	95,100
2024-09-04	20.180	20.220	19.980	20.040	16.344	51,900
2024-09-03	20.180	20.200	20.180	20.180	16.458	42,600
2024-09-02	20.000	20.180	19.960	20.180	16.458	100,500
2024-08-30	20.000	20.080	19.900	20.000	16.311	33,200
2024-08-29	20.080	20.100	19.960	19.980	16.295	28,900
2024-08-28	20.000	20.100	19.960	20.060	16.360	18,500
2024-08-27	19.900	20.060	19.660	20.060	16.360	81,800
2024-08-26	19.980	20.360	19.980	20.180	16.458	39,800
2024-08-23	19.920	20.000	19.860	19.980	16.295	26,100
2024-08-22	19.840	19.960	19.780	19.920	16.246	9,500
2024-08-21	19.880	19.980	19.800	19.800	16.148	17,600
2024-08-20	19.980	19.980	19.860	19.880	16.213	22,400
2024-08-19	19.800	19.980	19.800	19.900	16.230	19,000
2024-08-16	19.660	20.000	19.660	19.960	16.279	27,800
2024-08-15	19.420	19.660	19.420	19.660	16.034	29,200
2024-08-14	19.260	19.420	19.260	19.420	15.838	9,200
2024-08-13	19.220	19.280	19.020	19.260	15.708	34,400
2024-08-12	19.300	19.440	19.020	19.240	15.692	16,600
2024-08-09	19.400	19.400	19.220	19.280	15.724	3,600
2024-08-08	19.000	19.200	18.900	19.020	15.512	26,200
2024-08-07	19.000	19.100	18.900	18.980	15.479	46,500

← NewerPage 9 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.