Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	0.480	0.480	0.470	0.470	0.467	33,100
2026-04-08	0.475	0.485	0.465	0.480	0.477	30,600
2026-04-07	0.480	0.495	0.480	0.490	0.487	72,400
2026-04-06	0.475	0.500	0.475	0.500	0.497	4,500
2026-04-01	0.500	0.500	0.500	0.500	0.497	2,000
2026-03-30	0.490	0.500	0.490	0.500	0.497	15,600
2026-03-26	0.500	0.500	0.500	0.500	0.497	5,000
2026-03-25	0.500	0.500	0.495	0.500	0.497	25,100
2026-03-24	0.465	0.505	0.465	0.505	0.502	51,300
2026-03-17	0.500	0.510	0.485	0.505	0.502	50,500
2026-03-12	0.500	0.500	0.500	0.500	0.497	16,000
2026-03-11	0.475	0.505	0.475	0.505	0.502	20,100
2026-03-10	0.475	0.475	0.475	0.475	0.472	5,000
2026-03-05	0.485	0.510	0.485	0.510	0.507	380,200
2026-03-04	0.485	0.510	0.485	0.485	0.482	13,800
2026-03-03	0.485	0.505	0.485	0.505	0.502	200
2026-02-27	0.500	0.510	0.480	0.510	0.507	78,100
2026-02-26	0.500	0.515	0.500	0.500	0.497	9,500
2026-02-25	0.500	0.510	0.500	0.510	0.507	4,200
2026-02-24	0.505	0.505	0.500	0.505	0.502	100,200
2026-02-23	0.505	0.515	0.505	0.505	0.502	338,100
2026-02-20	0.510	0.520	0.505	0.520	0.517	100,100
2026-02-16	0.525	0.535	0.525	0.530	0.527	61,000
2026-02-13	0.525	0.525	0.525	0.525	0.522	100
2026-02-10	0.515	0.530	0.515	0.515	0.512	20,200
2026-02-09	0.520	0.525	0.520	0.525	0.522	50,000
2026-02-06	0.515	0.520	0.515	0.520	0.517	61,000
2026-02-05	0.530	0.530	0.530	0.530	0.527	3,100
2026-02-04	0.530	0.530	0.530	0.530	0.527	3,900
2026-02-03	0.530	0.530	0.530	0.530	0.527	2,000
2026-01-30	0.515	0.530	0.515	0.530	0.527	14,000
2026-01-29	0.525	0.530	0.525	0.530	0.527	100,000
2026-01-28	0.515	0.525	0.515	0.525	0.522	128,700
2026-01-27	0.530	0.540	0.520	0.530	0.527	782,000
2026-01-26	0.520	0.520	0.515	0.520	0.517	14,200
2026-01-23	0.520	0.520	0.520	0.520	0.517	12,500
2026-01-22	0.515	0.520	0.515	0.520	0.517	6,500
2026-01-21	0.510	0.530	0.510	0.520	0.517	799,100
2026-01-20	0.510	0.520	0.505	0.515	0.512	27,000
2026-01-19	0.515	0.520	0.515	0.520	0.517	23,000
2026-01-16	0.530	0.530	0.525	0.530	0.527	12,500
2026-01-15	0.520	0.530	0.505	0.525	0.522	106,200
2026-01-12	0.525	0.535	0.525	0.535	0.532	20,000
2026-01-09	0.535	0.540	0.535	0.540	0.537	1,015,000
2026-01-08	0.520	0.535	0.520	0.535	0.532	78,500
2026-01-07	0.520	0.520	0.520	0.520	0.517	2,000
2026-01-06	0.520	0.525	0.520	0.520	0.517	21,500
2026-01-05	0.535	0.540	0.535	0.540	0.537	15,900
2026-01-02	0.520	0.520	0.520	0.520	0.517	12,500
2025-12-30	0.540	0.545	0.540	0.540	0.537	101,000
2025-12-29	0.525	0.535	0.525	0.535	0.532	6,100
2025-12-26	0.540	0.540	0.525	0.535	0.532	31,100
2025-12-24	0.530	0.540	0.530	0.540	0.537	20,100
2025-12-23	0.530	0.550	0.530	0.550	0.547	1,600
2025-12-18	0.525	0.550	0.525	0.550	0.547	300
2025-12-17	0.540	0.540	0.540	0.540	0.537	45,000
2025-12-16	0.540	0.540	0.530	0.540	0.537	151,500
2025-12-15	0.520	0.540	0.520	0.540	0.537	46,000
2025-12-12	0.515	0.540	0.515	0.540	0.537	9,600
2025-12-10	0.520	0.520	0.520	0.520	0.517	20,000

← NewerPage 3 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.