Pansar Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-09	0.520	0.520	0.520	0.520	0.517	6,000
2025-12-05	0.540	0.540	0.540	0.540	0.537	100,000
2025-12-04	0.545	0.545	0.540	0.540	0.537	50,000
2025-12-03	0.540	0.545	0.515	0.545	0.542	63,600
2025-12-02	0.520	0.535	0.520	0.535	0.532	19,500
2025-12-01	0.540	0.550	0.520	0.520	0.517	353,900
2025-11-28	0.540	0.555	0.540	0.540	0.537	70,000
2025-11-26	0.535	0.540	0.535	0.540	0.537	205,000
2025-11-21	0.520	0.540	0.515	0.540	0.537	1,929,300
2025-11-20	0.515	0.515	0.515	0.515	0.512	200
2025-11-19	0.520	0.520	0.520	0.520	0.517	10,000
2025-11-18	0.525	0.525	0.520	0.520	0.517	6,000
2025-11-17	0.525	0.525	0.525	0.525	0.522	4,000
2025-11-14	0.525	0.530	0.525	0.530	0.527	165,000
2025-11-13	0.535	0.535	0.530	0.530	0.527	705,000
2025-11-12	0.530	0.530	0.530	0.530	0.527	66,500
2025-11-11	0.540	0.540	0.530	0.530	0.527	15,000
2025-11-07	0.520	0.560	0.520	0.560	0.557	10,500
2025-11-06	0.530	0.530	0.530	0.530	0.527	19,000
2025-11-04	0.535	0.550	0.535	0.535	0.532	156,300
2025-11-03	0.540	0.555	0.535	0.550	0.547	331,000
2025-10-31	0.545	0.545	0.535	0.535	0.532	21,000
2025-10-29	0.550	0.550	0.550	0.550	0.547	100
2025-10-27	0.550	0.550	0.550	0.550	0.547	10,000
2025-10-24	0.550	0.555	0.550	0.550	0.547	670,000
2025-10-23	0.550	0.550	0.550	0.550	0.547	1,000
2025-10-22	0.550	0.550	0.545	0.545	0.542	9,500
2025-10-21	0.540	0.550	0.540	0.550	0.547	300,500

← NewerPage 4 of 4 · 208 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.