Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.640	0.640	0.625	0.640	0.626	11,900
2024-03-11	0.625	0.640	0.620	0.640	0.626	11,000
2024-03-08	0.625	0.640	0.625	0.640	0.626	6,200
2024-03-07	0.630	0.645	0.625	0.645	0.631	31,000
2024-03-05	0.630	0.645	0.630	0.645	0.631	16,700
2024-03-04	0.630	0.645	0.630	0.645	0.631	14,000
2024-03-01	0.630	0.630	0.620	0.630	0.616	56,000
2024-02-29	0.630	0.635	0.625	0.635	0.621	29,900
2024-02-28	0.635	0.635	0.635	0.635	0.621	21,400
2024-02-27	0.635	0.650	0.635	0.635	0.621	34,200
2024-02-26	0.630	0.650	0.620	0.625	0.611	57,100
2024-02-23	0.650	0.655	0.650	0.655	0.641	3,100
2024-02-22	0.670	0.670	0.670	0.670	0.655	1,000
2024-02-21	0.645	0.670	0.645	0.645	0.631	24,900
2024-02-20	0.630	0.670	0.630	0.670	0.655	18,100
2024-02-19	0.660	0.675	0.660	0.670	0.655	124,600
2024-02-16	0.650	0.670	0.650	0.665	0.651	828,200
2024-02-15	0.685	0.685	0.660	0.665	0.651	326,100
2024-02-14	0.640	0.650	0.640	0.650	0.636	795,800
2024-02-13	0.620	0.640	0.620	0.640	0.626	47,900
2024-02-09	0.620	0.620	0.615	0.620	0.606	15,000
2024-02-08	0.610	0.610	0.610	0.610	0.597	20,000
2024-02-07	0.615	0.615	0.610	0.610	0.597	52,000
2024-02-06	0.610	0.620	0.600	0.605	0.592	94,500
2024-02-02	0.615	0.640	0.615	0.640	0.626	35,100
2024-01-31	0.610	0.640	0.610	0.640	0.626	6,100
2024-01-30	0.640	0.640	0.640	0.640	0.626	700
2024-01-26	0.635	0.640	0.635	0.640	0.626	773,800
2024-01-24	0.630	0.650	0.630	0.650	0.636	3,700
2024-01-23	0.655	0.655	0.645	0.650	0.636	725,900
2024-01-22	0.620	0.650	0.620	0.650	0.636	16,200
2024-01-19	0.645	0.650	0.645	0.650	0.636	7,900
2024-01-18	0.635	0.655	0.620	0.650	0.636	31,500
2024-01-17	0.645	0.645	0.640	0.640	0.626	13,000
2024-01-16	0.650	0.655	0.645	0.655	0.641	28,000
2024-01-15	0.655	0.660	0.655	0.660	0.646	20,500
2024-01-12	0.660	0.660	0.660	0.660	0.646	1,000
2024-01-11	0.640	0.640	0.640	0.640	0.626	30,300
2024-01-10	0.680	0.685	0.655	0.670	0.655	500,200
2024-01-09	0.690	0.695	0.680	0.685	0.670	601,200
2024-01-08	0.685	0.700	0.680	0.690	0.675	469,800
2024-01-05	0.685	0.690	0.665	0.680	0.665	536,000
2024-01-04	0.680	0.690	0.675	0.690	0.675	112,100
2024-01-03	0.675	0.690	0.675	0.690	0.675	292,800
2024-01-02	0.680	0.680	0.680	0.680	0.665	20,000
2023-12-29	0.665	0.680	0.665	0.680	0.665	24,000
2023-12-28	0.680	0.680	0.670	0.680	0.665	66,700
2023-12-27	0.665	0.680	0.660	0.675	0.660	42,300
2023-12-26	0.675	0.675	0.670	0.670	0.655	81,000
2023-12-22	0.675	0.675	0.675	0.675	0.660	500
2023-12-21	0.650	0.650	0.650	0.650	0.636	5,000
2023-12-20	0.670	0.685	0.660	0.670	0.655	109,100
2023-12-18	0.660	0.670	0.660	0.670	0.655	949,900
2023-12-15	0.655	0.660	0.645	0.660	0.646	964,600
2023-12-14	0.655	0.660	0.655	0.660	0.646	866,500
2023-12-13	0.645	0.660	0.645	0.660	0.646	932,800
2023-12-12	0.640	0.650	0.640	0.650	0.636	28,300
2023-12-11	0.640	0.640	0.640	0.640	0.626	10,000
2023-12-08	0.635	0.650	0.635	0.650	0.636	18,400
2023-12-07	0.640	0.645	0.640	0.645	0.631	8,000

← NewerPage 10 of 18 · 1,028 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0025 MYR
2025-08-28	0.0050 MYR
2024-08-29	0.0040 MYR
2023-08-29	0.0035 MYR
2021-08-02	0.0075 MYR
2020-08-11	0.0150 MYR
2019-09-06	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.