Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.600	0.620	0.600	0.610	0.593	88,200
2023-08-25	0.600	0.605	0.590	0.605	0.588	27,100
2023-08-24	0.595	0.620	0.590	0.605	0.588	802,500
2023-08-23	0.580	0.595	0.575	0.575	0.559	549,700
2023-08-22	0.570	0.590	0.570	0.590	0.574	598,000
2023-08-18	0.580	0.590	0.570	0.580	0.564	841,600
2023-08-17	0.570	0.585	0.570	0.585	0.569	519,500
2023-08-16	0.575	0.580	0.575	0.580	0.564	480,100
2023-08-15	0.575	0.580	0.575	0.580	0.564	927,300
2023-08-11	0.575	0.575	0.575	0.575	0.559	1,000
2023-08-10	0.575	0.575	0.575	0.575	0.559	1,000
2023-08-09	0.560	0.570	0.560	0.570	0.554	7,100
2023-08-08	0.560	0.570	0.560	0.570	0.554	6,200
2023-08-07	0.560	0.570	0.560	0.570	0.554	22,500
2023-08-04	0.560	0.570	0.560	0.570	0.554	74,000
2023-08-03	0.570	0.570	0.570	0.570	0.554	10,000
2023-08-02	0.565	0.570	0.565	0.570	0.554	18,000
2023-08-01	0.575	0.575	0.565	0.570	0.554	69,900
2023-07-31	0.575	0.575	0.575	0.575	0.559	2,000
2023-07-28	0.570	0.580	0.570	0.580	0.564	35,500
2023-07-27	0.575	0.585	0.570	0.575	0.559	340,500
2023-07-26	0.575	0.585	0.575	0.585	0.569	373,000
2023-07-25	0.585	0.585	0.575	0.585	0.569	449,000
2023-07-24	0.585	0.585	0.585	0.585	0.569	1,022,000
2023-07-21	0.580	0.585	0.575	0.585	0.569	973,400
2023-07-20	0.580	0.580	0.580	0.580	0.564	48,000
2023-07-18	0.585	0.590	0.580	0.585	0.569	1,998,900
2023-07-17	0.560	0.585	0.560	0.585	0.569	172,400
2023-07-14	0.565	0.570	0.560	0.565	0.550	62,100
2023-07-13	0.570	0.575	0.565	0.565	0.550	62,200
2023-07-12	0.570	0.580	0.570	0.580	0.564	21,000
2023-07-11	0.575	0.580	0.575	0.580	0.564	502,100
2023-07-10	0.565	0.580	0.565	0.580	0.564	155,100
2023-07-07	0.565	0.580	0.565	0.580	0.564	1,300
2023-07-06	0.565	0.580	0.565	0.580	0.564	71,700
2023-07-03	0.585	0.585	0.560	0.580	0.564	46,500
2023-06-30	0.555	0.580	0.555	0.580	0.564	1,223,500
2023-06-28	0.550	0.555	0.550	0.555	0.540	2,700
2023-06-27	0.560	0.560	0.555	0.555	0.540	82,200
2023-06-26	0.565	0.570	0.560	0.570	0.554	932,300
2023-06-23	0.560	0.570	0.560	0.570	0.554	100,900
2023-06-22	0.550	0.580	0.550	0.580	0.564	148,200
2023-06-21	0.560	0.560	0.555	0.560	0.545	66,000
2023-06-20	0.550	0.560	0.550	0.560	0.545	1,155,000
2023-06-19	0.555	0.555	0.555	0.555	0.540	76,500
2023-06-16	0.555	0.570	0.555	0.570	0.554	1,000,700
2023-06-15	0.570	0.570	0.570	0.570	0.554	26,000
2023-06-13	0.565	0.570	0.550	0.570	0.554	179,000
2023-06-09	0.565	0.570	0.565	0.570	0.554	21,000
2023-06-08	0.570	0.570	0.565	0.570	0.554	563,600
2023-06-07	0.565	0.570	0.560	0.570	0.554	59,200
2023-06-06	0.570	0.570	0.565	0.570	0.554	641,500
2023-06-02	0.570	0.575	0.570	0.575	0.559	51,000
2023-06-01	0.575	0.575	0.575	0.575	0.559	20,000
2023-05-31	0.575	0.575	0.575	0.575	0.559	470,500
2023-05-30	0.570	0.575	0.570	0.575	0.559	16,200
2023-05-29	0.570	0.570	0.570	0.570	0.554	34,200
2023-05-26	0.570	0.575	0.570	0.575	0.559	13,500
2023-05-25	0.575	0.580	0.575	0.580	0.564	88,600
2023-05-24	0.575	0.575	0.570	0.570	0.554	130,000

← NewerPage 12 of 18 · 1,024 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.