Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.580	0.590	0.580	0.590	0.574	27,000
2022-06-13	0.585	0.590	0.580	0.590	0.574	27,500
2022-06-10	0.585	0.585	0.585	0.585	0.569	4,800
2022-06-09	0.595	0.595	0.585	0.595	0.579	77,000
2022-06-08	0.600	0.600	0.590	0.600	0.584	23,300
2022-06-07	0.580	0.590	0.580	0.590	0.574	20,100
2022-06-03	0.590	0.590	0.585	0.590	0.574	126,000
2022-05-31	0.595	0.600	0.595	0.600	0.584	3,000
2022-05-30	0.590	0.600	0.590	0.600	0.584	33,500
2022-05-24	0.600	0.600	0.600	0.600	0.584	12,000
2022-05-23	0.590	0.600	0.590	0.600	0.584	145,600
2022-05-19	0.595	0.600	0.590	0.600	0.584	63,000
2022-05-17	0.620	0.620	0.600	0.600	0.584	39,000
2022-05-13	0.600	0.605	0.595	0.605	0.588	43,000
2022-05-11	0.595	0.600	0.595	0.600	0.584	30,000
2022-05-10	0.595	0.600	0.590	0.600	0.584	50,000
2022-05-09	0.595	0.600	0.595	0.600	0.584	23,000
2022-05-05	0.600	0.610	0.600	0.600	0.584	62,500
2022-04-29	0.600	0.620	0.600	0.620	0.603	27,000
2022-04-28	0.600	0.600	0.595	0.600	0.584	193,600
2022-04-27	0.605	0.635	0.600	0.610	0.593	71,300
2022-04-26	0.600	0.605	0.600	0.605	0.588	133,000
2022-04-25	0.615	0.615	0.600	0.610	0.593	220,000
2022-04-22	0.620	0.620	0.620	0.620	0.603	10,000
2022-04-21	0.640	0.640	0.640	0.640	0.622	1,000
2022-04-20	0.620	0.620	0.620	0.620	0.603	10,000
2022-04-18	0.620	0.620	0.620	0.620	0.603	1,000
2022-04-15	0.630	0.630	0.630	0.630	0.613	11,000
2022-04-14	0.625	0.625	0.625	0.625	0.608	14,600
2022-04-13	0.615	0.615	0.605	0.615	0.598	58,600
2022-04-12	0.635	0.635	0.635	0.635	0.618	11,000
2022-04-11	0.615	0.625	0.605	0.625	0.608	15,000
2022-04-08	0.610	0.625	0.600	0.625	0.608	49,100
2022-04-07	0.630	0.630	0.610	0.610	0.593	57,200
2022-04-06	0.620	0.620	0.615	0.620	0.603	38,000
2022-03-29	0.630	0.630	0.630	0.630	0.613	11,000
2022-03-28	0.620	0.625	0.620	0.625	0.608	52,000
2022-03-25	0.625	0.630	0.625	0.630	0.613	35,800
2022-03-24	0.625	0.630	0.625	0.630	0.613	22,000
2022-03-22	0.625	0.635	0.625	0.635	0.618	11,700
2022-03-21	0.625	0.640	0.625	0.640	0.622	107,000
2022-03-17	0.620	0.640	0.620	0.640	0.622	48,000
2022-03-14	0.640	0.640	0.640	0.640	0.622	22,000
2022-03-11	0.635	0.635	0.635	0.635	0.618	23,000
2022-03-10	0.600	0.630	0.600	0.630	0.613	364,400
2022-03-09	0.615	0.615	0.605	0.615	0.598	220,000
2022-03-08	0.615	0.630	0.615	0.630	0.613	76,300
2022-03-07	0.610	0.635	0.605	0.635	0.618	89,000
2022-03-04	0.615	0.635	0.610	0.635	0.618	115,500
2022-03-03	0.620	0.635	0.620	0.635	0.618	41,000
2022-03-02	0.620	0.640	0.620	0.640	0.622	54,000
2022-03-01	0.615	0.645	0.615	0.645	0.627	15,600
2022-02-28	0.615	0.635	0.615	0.635	0.618	9,500
2022-02-25	0.615	0.630	0.615	0.630	0.613	51,500
2022-02-24	0.620	0.630	0.620	0.630	0.613	7,000
2022-02-22	0.615	0.635	0.615	0.635	0.618	25,000
2022-02-21	0.635	0.635	0.635	0.635	0.618	8,000
2022-02-18	0.640	0.640	0.640	0.640	0.622	9,000
2022-02-17	0.625	0.640	0.625	0.640	0.622	22,800
2022-02-16	0.645	0.650	0.625	0.625	0.608	19,700

← NewerPage 16 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.