Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.580	0.585	0.575	0.580	0.564	1,059,200
2023-05-22	0.570	0.580	0.570	0.580	0.564	44,500
2023-05-19	0.580	0.585	0.580	0.585	0.569	866,000
2023-05-18	0.580	0.580	0.580	0.580	0.564	236,800
2023-05-17	0.575	0.580	0.575	0.580	0.564	10,500
2023-05-16	0.575	0.580	0.575	0.580	0.564	94,700
2023-05-15	0.570	0.580	0.570	0.580	0.564	24,000
2023-05-12	0.570	0.580	0.570	0.580	0.564	30,000
2023-05-11	0.575	0.580	0.575	0.580	0.564	7,800
2023-05-10	0.575	0.580	0.575	0.580	0.564	34,900
2023-05-09	0.575	0.585	0.575	0.575	0.559	871,800
2023-05-08	0.575	0.575	0.575	0.575	0.559	171,200
2023-05-05	0.575	0.585	0.575	0.585	0.569	31,900
2023-05-03	0.585	0.590	0.580	0.585	0.569	909,700
2023-05-02	0.575	0.585	0.575	0.585	0.569	21,100
2023-04-28	0.590	0.590	0.585	0.585	0.569	855,800
2023-04-27	0.590	0.590	0.580	0.585	0.569	2,000
2023-04-26	0.600	0.600	0.585	0.585	0.569	53,500
2023-04-25	0.585	0.660	0.585	0.600	0.584	1,182,100
2023-04-20	0.585	0.590	0.585	0.590	0.574	33,200
2023-04-19	0.580	0.585	0.575	0.585	0.569	944,100
2023-04-18	0.580	0.580	0.580	0.580	0.564	8,500
2023-04-17	0.575	0.580	0.575	0.580	0.564	41,900
2023-04-14	0.575	0.580	0.575	0.580	0.564	20,000
2023-04-13	0.575	0.580	0.575	0.580	0.564	94,600
2023-04-12	0.580	0.580	0.580	0.580	0.564	13,800
2023-04-11	0.575	0.580	0.575	0.575	0.559	744,600
2023-04-10	0.575	0.575	0.575	0.575	0.559	5,500
2023-04-07	0.575	0.585	0.575	0.580	0.564	784,000
2023-04-06	0.570	0.580	0.570	0.580	0.564	139,000
2023-04-05	0.570	0.575	0.570	0.570	0.554	100,400
2023-04-04	0.575	0.580	0.570	0.580	0.564	138,500
2023-04-03	0.575	0.580	0.575	0.580	0.564	58,000
2023-03-31	0.575	0.580	0.570	0.580	0.564	71,000
2023-03-30	0.575	0.580	0.570	0.575	0.559	118,000
2023-03-29	0.570	0.580	0.570	0.580	0.564	9,500
2023-03-28	0.575	0.580	0.575	0.580	0.564	39,000
2023-03-27	0.580	0.580	0.580	0.580	0.564	14,500
2023-03-24	0.570	0.585	0.570	0.585	0.569	36,100
2023-03-23	0.580	0.585	0.575	0.585	0.569	11,500
2023-03-22	0.580	0.585	0.570	0.585	0.569	224,200
2023-03-21	0.570	0.590	0.570	0.590	0.574	28,100
2023-03-20	0.585	0.585	0.580	0.585	0.569	1,022,000
2023-03-17	0.590	0.590	0.580	0.590	0.574	102,400
2023-03-16	0.580	0.585	0.580	0.585	0.569	940,000
2023-03-15	0.575	0.580	0.575	0.580	0.564	623,000
2023-03-14	0.575	0.580	0.575	0.575	0.559	1,003,600
2023-03-13	0.575	0.580	0.570	0.575	0.559	732,900
2023-03-10	0.575	0.585	0.575	0.575	0.559	1,557,900
2023-03-09	0.580	0.585	0.575	0.575	0.559	722,100
2023-03-08	0.580	0.585	0.570	0.585	0.569	315,100
2023-03-07	0.580	0.580	0.575	0.575	0.559	79,200
2023-03-06	0.575	0.580	0.570	0.580	0.564	404,100
2023-03-03	0.580	0.585	0.575	0.580	0.564	178,800
2023-03-02	0.580	0.590	0.575	0.590	0.574	39,000
2023-03-01	0.575	0.580	0.575	0.580	0.564	226,300
2023-02-28	0.580	0.595	0.580	0.590	0.574	52,500
2023-02-27	0.580	0.595	0.580	0.595	0.579	20,100
2023-02-24	0.595	0.595	0.580	0.595	0.579	176,300
2023-02-23	0.600	0.600	0.595	0.595	0.579	10,800

← NewerPage 13 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.