Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.440	0.465	0.440	0.465	0.462	32,500
2026-07-17	0.440	0.465	0.430	0.460	0.457	335,300
2026-07-16	0.440	0.470	0.440	0.465	0.462	29,100
2026-07-15	0.455	0.465	0.435	0.465	0.462	135,000
2026-07-14	0.455	0.470	0.445	0.455	0.452	44,700
2026-07-08	0.475	0.480	0.475	0.480	0.477	300
2026-07-07	0.475	0.480	0.475	0.480	0.477	20,000
2026-07-06	0.435	0.475	0.435	0.475	0.472	48,400
2026-07-02	0.455	0.475	0.455	0.475	0.472	21,300
2026-07-01	0.450	0.460	0.450	0.460	0.457	15,000
2026-06-30	0.450	0.455	0.450	0.455	0.452	2,700
2026-06-29	0.425	0.450	0.425	0.450	0.447	15,400
2026-06-26	0.430	0.455	0.415	0.445	0.443	40,200
2026-06-25	0.445	0.450	0.425	0.450	0.447	152,900
2026-06-24	0.435	0.445	0.425	0.445	0.443	178,300
2026-06-23	0.450	0.450	0.445	0.445	0.443	52,200
2026-06-22	0.460	0.465	0.450	0.465	0.462	43,200
2026-06-19	0.445	0.465	0.445	0.465	0.462	38,000
2026-06-16	0.460	0.465	0.445	0.465	0.462	42,000
2026-06-15	0.450	0.470	0.440	0.465	0.462	54,000
2026-06-12	0.450	0.470	0.450	0.470	0.467	16,400
2026-06-10	0.485	0.485	0.460	0.470	0.467	4,100
2026-06-09	0.470	0.475	0.470	0.475	0.472	9,500
2026-06-08	0.450	0.475	0.450	0.470	0.467	30,000
2026-06-05	0.450	0.475	0.445	0.475	0.472	15,000
2026-06-04	0.450	0.490	0.440	0.445	0.443	123,600
2026-06-03	0.440	0.465	0.440	0.465	0.462	393,600
2026-05-29	0.450	0.450	0.430	0.450	0.447	275,200
2026-05-28	0.460	0.460	0.450	0.450	0.447	86,600
2026-05-26	0.455	0.460	0.455	0.460	0.457	600
2026-05-25	0.465	0.465	0.455	0.455	0.452	63,800
2026-05-22	0.460	0.485	0.460	0.465	0.462	551,400
2026-05-21	0.470	0.470	0.465	0.465	0.462	110,500
2026-05-20	0.470	0.470	0.465	0.470	0.467	30,000
2026-05-19	0.470	0.485	0.470	0.480	0.477	30,000
2026-05-18	0.475	0.480	0.470	0.470	0.467	59,100
2026-05-15	0.480	0.480	0.480	0.480	0.477	5,000
2026-05-14	0.475	0.490	0.475	0.490	0.487	33,800
2026-05-13	0.485	0.485	0.470	0.470	0.467	76,000
2026-05-12	0.475	0.485	0.475	0.485	0.482	37,000
2026-05-11	0.480	0.480	0.475	0.475	0.472	71,200
2026-05-08	0.495	0.495	0.485	0.485	0.482	119,900
2026-05-07	0.510	0.510	0.490	0.495	0.492	259,200
2026-05-06	0.495	0.495	0.495	0.495	0.492	127,000
2026-05-05	0.500	0.500	0.495	0.495	0.492	63,000
2026-05-04	0.475	0.500	0.475	0.500	0.497	95,800
2026-04-30	0.480	0.490	0.470	0.475	0.472	79,000
2026-04-29	0.485	0.485	0.470	0.470	0.467	55,700
2026-04-28	0.480	0.485	0.480	0.485	0.482	65,000
2026-04-27	0.480	0.480	0.480	0.480	0.477	240,000
2026-04-24	0.490	0.490	0.490	0.490	0.487	24,600
2026-04-23	0.485	0.490	0.485	0.490	0.487	4,000
2026-04-22	0.475	0.485	0.475	0.485	0.482	170,500
2026-04-21	0.470	0.490	0.470	0.475	0.472	64,300
2026-04-17	0.470	0.490	0.470	0.490	0.487	22,200
2026-04-16	0.475	0.485	0.475	0.485	0.482	10,700
2026-04-15	0.475	0.490	0.475	0.490	0.487	15,500
2026-04-14	0.470	0.490	0.470	0.480	0.477	60,100
2026-04-13	0.465	0.470	0.450	0.470	0.467	27,600
2026-04-10	0.480	0.480	0.465	0.470	0.467	6,500

← NewerPage 2 of 18 · 1,025 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.