Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.600	0.605	0.595	0.595	0.579	120,000
2023-02-21	0.610	0.620	0.600	0.620	0.603	219,800
2023-02-20	0.625	0.625	0.615	0.625	0.608	30,000
2023-02-17	0.630	0.640	0.625	0.630	0.613	116,900
2023-02-16	0.640	0.660	0.640	0.660	0.642	67,700
2023-02-15	0.645	0.645	0.620	0.640	0.622	91,400
2023-02-14	0.675	0.690	0.650	0.660	0.642	422,700
2023-02-13	0.700	0.700	0.665	0.675	0.657	724,800
2023-02-10	0.700	0.720	0.680	0.705	0.686	1,306,200
2023-02-09	0.755	0.755	0.665	0.710	0.691	1,247,700
2023-02-08	0.755	0.760	0.755	0.760	0.739	1,129,300
2023-02-07	0.745	0.770	0.745	0.760	0.739	347,100
2023-02-03	0.750	0.770	0.745	0.750	0.729	2,224,400
2023-02-02	0.685	0.790	0.685	0.745	0.725	1,088,900
2023-01-31	0.635	0.685	0.630	0.680	0.661	679,400
2023-01-30	0.640	0.645	0.640	0.645	0.627	132,200
2023-01-27	0.625	0.625	0.620	0.625	0.608	1,000
2023-01-26	0.625	0.640	0.620	0.625	0.608	166,300
2023-01-25	0.620	0.625	0.620	0.625	0.608	52,200
2023-01-20	0.620	0.620	0.620	0.620	0.603	13,000
2023-01-16	0.615	0.620	0.615	0.620	0.603	37,000
2023-01-12	0.610	0.620	0.610	0.620	0.603	54,900
2023-01-11	0.610	0.610	0.610	0.610	0.593	61,600
2023-01-09	0.615	0.620	0.610	0.620	0.603	1,036,200
2023-01-06	0.620	0.620	0.620	0.620	0.603	1,500
2023-01-05	0.610	0.620	0.610	0.620	0.603	3,500
2023-01-04	0.625	0.625	0.610	0.620	0.603	231,200
2022-12-30	0.620	0.620	0.615	0.620	0.603	1,488,500
2022-12-29	0.620	0.620	0.620	0.620	0.603	13,300
2022-12-28	0.610	0.620	0.610	0.620	0.603	1,458,600
2022-12-27	0.615	0.620	0.615	0.620	0.603	16,000
2022-12-23	0.610	0.620	0.610	0.620	0.603	24,700
2022-12-22	0.615	0.620	0.615	0.620	0.603	30,100
2022-12-21	0.615	0.615	0.600	0.615	0.598	26,200
2022-12-20	0.605	0.610	0.605	0.610	0.593	2,500
2022-12-19	0.615	0.615	0.615	0.615	0.598	10,000
2022-12-16	0.605	0.615	0.605	0.615	0.598	32,000
2022-12-15	0.605	0.610	0.605	0.605	0.588	113,000
2022-12-07	0.605	0.620	0.600	0.620	0.603	55,800
2022-12-02	0.620	0.620	0.620	0.620	0.603	1,000
2022-12-01	0.605	0.620	0.605	0.620	0.603	7,200
2022-11-30	0.610	0.620	0.610	0.620	0.603	27,000
2022-11-29	0.615	0.625	0.615	0.620	0.603	1,400,500
2022-11-21	0.615	0.615	0.600	0.615	0.598	70,100
2022-11-17	0.610	0.615	0.610	0.615	0.598	9,000
2022-11-16	0.605	0.615	0.605	0.615	0.598	27,000
2022-11-09	0.605	0.620	0.605	0.620	0.603	121,000
2022-11-08	0.620	0.620	0.620	0.620	0.603	10,000
2022-11-07	0.625	0.625	0.605	0.605	0.588	77,000
2022-11-04	0.625	0.625	0.625	0.625	0.608	1,000
2022-11-03	0.595	0.615	0.590	0.615	0.598	61,000
2022-11-01	0.600	0.615	0.600	0.615	0.598	4,100
2022-10-31	0.615	0.615	0.610	0.615	0.598	1,558,000
2022-10-28	0.610	0.610	0.610	0.610	0.593	20,100
2022-10-27	0.610	0.610	0.610	0.610	0.593	59,000
2022-10-26	0.610	0.610	0.600	0.600	0.584	125,900
2022-10-25	0.635	0.640	0.625	0.630	0.613	77,700
2022-10-21	0.605	0.635	0.605	0.635	0.618	85,600
2022-10-20	0.590	0.630	0.590	0.630	0.613	123,400
2022-10-19	0.585	0.600	0.580	0.580	0.564	99,000

← NewerPage 14 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.