Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.600	0.600	0.595	0.600	0.584	63,100
2022-10-14	0.585	0.600	0.585	0.600	0.584	375,800
2022-10-11	0.600	0.600	0.600	0.600	0.584	100
2022-10-07	0.585	0.600	0.575	0.600	0.584	89,000
2022-10-06	0.585	0.600	0.585	0.600	0.584	10,500
2022-10-05	0.610	0.610	0.610	0.610	0.593	100
2022-10-04	0.605	0.605	0.605	0.605	0.588	1,000
2022-10-03	0.590	0.610	0.590	0.600	0.584	1,296,200
2022-09-30	0.605	0.610	0.605	0.610	0.593	270,500
2022-09-29	0.585	0.605	0.585	0.605	0.588	1,316,000
2022-09-28	0.580	0.585	0.580	0.585	0.569	20,500
2022-09-27	0.585	0.585	0.580	0.585	0.569	19,900
2022-09-26	0.590	0.590	0.585	0.585	0.569	91,000
2022-09-20	0.595	0.610	0.595	0.610	0.593	3,000
2022-09-14	0.600	0.610	0.600	0.610	0.593	11,000
2022-09-09	0.620	0.620	0.620	0.620	0.603	1,000
2022-09-08	0.600	0.605	0.600	0.605	0.588	15,100
2022-09-07	0.605	0.605	0.605	0.605	0.588	36,000
2022-09-06	0.600	0.600	0.600	0.600	0.584	75,000
2022-09-05	0.595	0.625	0.595	0.620	0.603	141,200
2022-09-02	0.595	0.615	0.595	0.615	0.598	12,200
2022-09-01	0.595	0.610	0.595	0.610	0.593	24,100
2022-08-30	0.595	0.610	0.595	0.605	0.588	10,400
2022-08-29	0.605	0.620	0.605	0.605	0.588	30,400
2022-08-26	0.620	0.620	0.620	0.620	0.603	200
2022-08-25	0.600	0.625	0.600	0.625	0.608	1,041,000
2022-08-24	0.605	0.620	0.595	0.620	0.603	29,400
2022-08-23	0.600	0.615	0.595	0.615	0.598	120,100
2022-08-22	0.610	0.640	0.610	0.620	0.603	203,500
2022-08-19	0.595	0.610	0.595	0.610	0.593	827,100
2022-08-18	0.590	0.590	0.590	0.590	0.574	240,000
2022-08-17	0.585	0.605	0.580	0.605	0.588	95,500
2022-08-16	0.585	0.585	0.585	0.585	0.569	124,200
2022-08-15	0.585	0.590	0.585	0.590	0.574	119,200
2022-08-12	0.585	0.590	0.580	0.590	0.574	65,300
2022-08-11	0.585	0.595	0.585	0.585	0.569	180,000
2022-08-10	0.585	0.600	0.585	0.590	0.574	132,000
2022-08-09	0.590	0.600	0.585	0.595	0.579	754,000
2022-08-04	0.580	0.590	0.580	0.590	0.574	25,000
2022-08-02	0.580	0.590	0.580	0.590	0.574	168,200
2022-08-01	0.585	0.590	0.585	0.590	0.574	530,000
2022-07-29	0.585	0.590	0.585	0.590	0.574	1,167,000
2022-07-27	0.590	0.590	0.590	0.590	0.574	1,000
2022-07-26	0.580	0.590	0.580	0.585	0.569	190,000
2022-07-25	0.585	0.590	0.585	0.590	0.574	176,000
2022-07-22	0.580	0.590	0.580	0.590	0.574	21,000
2022-07-21	0.580	0.590	0.580	0.590	0.574	42,400
2022-07-20	0.580	0.590	0.580	0.590	0.574	62,800
2022-07-19	0.580	0.590	0.580	0.590	0.574	49,000
2022-07-18	0.580	0.590	0.580	0.590	0.574	53,000
2022-07-14	0.580	0.590	0.580	0.590	0.574	1,304,000
2022-07-12	0.585	0.590	0.585	0.590	0.574	805,000
2022-07-07	0.575	0.590	0.575	0.590	0.574	110,100
2022-07-06	0.575	0.590	0.575	0.590	0.574	115,700
2022-07-05	0.575	0.590	0.575	0.590	0.574	66,000
2022-07-04	0.575	0.590	0.575	0.590	0.574	11,800
2022-06-27	0.575	0.590	0.575	0.590	0.574	3,500
2022-06-23	0.585	0.590	0.570	0.590	0.574	58,000
2022-06-17	0.580	0.590	0.580	0.590	0.574	28,100
2022-06-16	0.585	0.590	0.580	0.590	0.574	26,200

← NewerPage 15 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.