Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.640	0.645	0.620	0.645	0.631	47,100
2023-12-05	0.635	0.650	0.630	0.635	0.621	58,600
2023-12-04	0.650	0.650	0.635	0.650	0.636	316,000
2023-12-01	0.625	0.650	0.625	0.645	0.631	10,300
2023-11-30	0.645	0.655	0.630	0.650	0.636	798,700
2023-11-29	0.645	0.645	0.645	0.645	0.631	14,000
2023-11-27	0.630	0.645	0.630	0.645	0.631	11,700
2023-11-24	0.635	0.650	0.630	0.640	0.626	44,000
2023-11-23	0.640	0.640	0.640	0.640	0.626	10,000
2023-11-21	0.645	0.650	0.645	0.650	0.636	9,000
2023-11-20	0.655	0.655	0.640	0.655	0.641	91,400
2023-11-17	0.645	0.655	0.645	0.650	0.636	883,300
2023-11-16	0.635	0.635	0.635	0.635	0.621	47,000
2023-11-15	0.650	0.655	0.635	0.635	0.621	904,200
2023-11-14	0.620	0.660	0.620	0.655	0.641	570,000
2023-11-10	0.605	0.620	0.605	0.620	0.606	2,000
2023-11-09	0.610	0.610	0.610	0.610	0.597	8,000
2023-11-07	0.605	0.605	0.605	0.605	0.592	33,100
2023-11-02	0.625	0.625	0.625	0.625	0.611	1,000
2023-11-01	0.615	0.615	0.615	0.615	0.602	8,200
2023-10-31	0.620	0.635	0.610	0.635	0.621	36,000
2023-10-30	0.625	0.625	0.620	0.620	0.606	1,600
2023-10-27	0.625	0.635	0.625	0.625	0.611	311,500
2023-10-26	0.625	0.650	0.625	0.645	0.631	863,900
2023-10-24	0.625	0.625	0.625	0.625	0.611	5,000
2023-10-23	0.600	0.625	0.600	0.625	0.611	20,100
2023-10-20	0.610	0.610	0.610	0.610	0.597	1,000
2023-10-19	0.625	0.625	0.625	0.625	0.611	16,000
2023-10-18	0.615	0.615	0.610	0.610	0.597	29,800
2023-10-17	0.610	0.620	0.610	0.620	0.606	29,800
2023-10-16	0.630	0.630	0.625	0.625	0.611	10,000
2023-10-13	0.650	0.650	0.630	0.640	0.626	1,479,200
2023-10-12	0.650	0.650	0.650	0.650	0.636	1,000
2023-10-11	0.630	0.660	0.625	0.645	0.631	504,000
2023-10-10	0.615	0.615	0.615	0.615	0.602	15,000
2023-10-09	0.620	0.620	0.620	0.620	0.606	36,000
2023-10-05	0.620	0.640	0.620	0.640	0.626	4,500
2023-10-04	0.620	0.640	0.620	0.640	0.626	3,500
2023-10-03	0.625	0.630	0.610	0.630	0.616	23,800
2023-10-02	0.650	0.650	0.625	0.630	0.616	60,800
2023-09-29	0.650	0.650	0.650	0.650	0.636	30,000
2023-09-27	0.660	0.675	0.650	0.670	0.655	35,700
2023-09-25	0.670	0.670	0.670	0.670	0.655	24,000
2023-09-22	0.665	0.670	0.665	0.670	0.655	680,200
2023-09-21	0.655	0.670	0.655	0.670	0.655	44,900
2023-09-19	0.660	0.670	0.660	0.670	0.655	11,300
2023-09-18	0.660	0.670	0.660	0.670	0.655	41,000
2023-09-15	0.660	0.670	0.660	0.670	0.655	74,800
2023-09-14	0.650	0.660	0.650	0.660	0.646	618,000
2023-09-13	0.660	0.665	0.655	0.660	0.646	579,800
2023-09-12	0.650	0.665	0.645	0.660	0.646	593,200
2023-09-11	0.650	0.655	0.650	0.655	0.641	28,400
2023-09-08	0.655	0.660	0.635	0.655	0.641	436,500
2023-09-07	0.650	0.665	0.650	0.655	0.641	258,000
2023-09-06	0.640	0.645	0.635	0.645	0.631	110,300
2023-09-05	0.615	0.640	0.610	0.640	0.626	222,700
2023-09-04	0.610	0.615	0.610	0.615	0.602	68,900
2023-09-01	0.605	0.605	0.595	0.605	0.592	70,000
2023-08-30	0.605	0.605	0.600	0.600	0.587	35,000
2023-08-29	0.620	0.620	0.605	0.610	0.597	69,200

← NewerPage 11 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.