Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	0.630	0.645	0.630	0.645	0.627	21,000
2022-02-11	0.630	0.645	0.630	0.645	0.627	28,000
2022-02-09	0.625	0.645	0.625	0.645	0.627	33,000
2022-02-08	0.625	0.645	0.625	0.645	0.627	34,000
2022-02-07	0.650	0.650	0.625	0.645	0.627	3,300
2022-02-03	0.645	0.645	0.645	0.645	0.627	1,500
2022-01-31	0.650	0.650	0.645	0.645	0.627	400
2022-01-28	0.635	0.645	0.635	0.645	0.627	1,500
2022-01-27	0.635	0.635	0.630	0.635	0.618	54,900
2022-01-25	0.630	0.635	0.615	0.635	0.618	120,100
2022-01-24	0.600	0.630	0.600	0.625	0.608	150,200
2022-01-21	0.600	0.610	0.600	0.610	0.593	22,500
2022-01-20	0.600	0.615	0.600	0.600	0.584	116,000
2022-01-19	0.600	0.620	0.600	0.620	0.603	90,100
2022-01-17	0.610	0.620	0.600	0.620	0.603	66,200
2022-01-14	0.610	0.610	0.610	0.610	0.593	155,500
2022-01-13	0.620	0.630	0.610	0.630	0.613	83,000
2022-01-12	0.620	0.620	0.615	0.615	0.598	101,600
2022-01-11	0.620	0.635	0.615	0.635	0.618	108,100
2022-01-10	0.650	0.650	0.620	0.635	0.618	145,700
2022-01-06	0.640	0.650	0.640	0.650	0.632	68,000
2022-01-05	0.645	0.645	0.645	0.645	0.627	1,000
2022-01-04	0.625	0.640	0.615	0.640	0.622	140,900
2021-12-31	0.650	0.650	0.650	0.650	0.632	3,000
2021-12-30	0.630	0.645	0.620	0.645	0.627	31,300
2021-12-28	0.650	0.650	0.650	0.650	0.632	1,000
2021-12-27	0.630	0.630	0.625	0.630	0.613	12,400
2021-12-24	0.650	0.650	0.650	0.650	0.632	1,000
2021-12-23	0.630	0.630	0.630	0.630	0.613	21,700
2021-12-21	0.630	0.650	0.630	0.650	0.632	50,900
2021-12-20	0.650	0.650	0.650	0.650	0.632	8,000
2021-12-17	0.640	0.640	0.640	0.640	0.622	26,300
2021-12-16	0.650	0.650	0.650	0.650	0.632	26,500
2021-12-15	0.615	0.655	0.615	0.655	0.637	106,100
2021-12-14	0.620	0.620	0.610	0.615	0.598	51,200
2021-12-13	0.610	0.620	0.610	0.620	0.603	2,100
2021-12-10	0.620	0.625	0.615	0.615	0.598	77,200
2021-12-09	0.635	0.635	0.635	0.635	0.618	1,000
2021-12-07	0.625	0.630	0.615	0.630	0.613	55,900
2021-12-02	0.625	0.640	0.620	0.635	0.618	144,200
2021-12-01	0.625	0.640	0.625	0.640	0.622	6,400
2021-11-30	0.630	0.630	0.625	0.625	0.608	30,200
2021-11-29	0.650	0.650	0.630	0.650	0.632	52,600
2021-11-26	0.630	0.650	0.625	0.650	0.632	43,900
2021-11-25	0.655	0.655	0.650	0.650	0.632	3,700
2021-11-22	0.655	0.655	0.655	0.655	0.637	200
2021-11-19	0.630	0.655	0.630	0.655	0.637	13,300
2021-11-18	0.635	0.650	0.635	0.650	0.632	6,000
2021-11-17	0.635	0.655	0.630	0.655	0.637	11,200
2021-11-16	0.660	0.660	0.660	0.660	0.642	100
2021-11-15	0.635	0.645	0.635	0.645	0.627	10,200
2021-11-11	0.675	0.675	0.635	0.660	0.642	7,100
2021-11-10	0.650	0.660	0.650	0.660	0.642	22,900
2021-11-08	0.640	0.650	0.635	0.650	0.632	8,500
2021-11-05	0.635	0.640	0.635	0.640	0.622	10,800
2021-11-03	0.640	0.640	0.630	0.635	0.618	19,100
2021-11-02	0.660	0.665	0.660	0.660	0.642	700
2021-11-01	0.650	0.655	0.635	0.655	0.637	105,300
2021-10-29	0.640	0.660	0.640	0.660	0.642	17,800
2021-10-27	0.660	0.660	0.645	0.655	0.637	100,600

← NewerPage 17 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.