Pansar Bhd historical data

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

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
2025-10-17	0.540	0.540	0.540	0.540	0.537	15,200
2025-10-16	0.540	0.550	0.540	0.540	0.537	43,100
2025-10-15	0.540	0.540	0.540	0.540	0.537	6,000
2025-10-14	0.550	0.550	0.535	0.535	0.532	41,000
2025-10-13	0.560	0.560	0.535	0.555	0.552	67,200
2025-10-09	0.565	0.565	0.560	0.560	0.557	160,000
2025-10-08	0.565	0.565	0.560	0.560	0.557	40,000
2025-10-07	0.535	0.570	0.535	0.570	0.567	7,900
2025-10-06	0.540	0.540	0.535	0.535	0.532	10,500
2025-10-03	0.550	0.550	0.550	0.550	0.547	10,000
2025-10-02	0.560	0.560	0.550	0.550	0.547	30,000
2025-10-01	0.580	0.580	0.550	0.560	0.557	59,500
2025-09-30	0.525	0.600	0.525	0.600	0.597	267,800
2025-09-29	0.520	0.525	0.520	0.525	0.522	10,000
2025-09-26	0.520	0.520	0.520	0.520	0.517	6,500
2025-09-25	0.525	0.530	0.525	0.525	0.522	18,000
2025-09-24	0.535	0.535	0.535	0.535	0.532	69,300
2025-09-22	0.535	0.535	0.530	0.535	0.532	155,300
2025-09-19	0.525	0.525	0.525	0.525	0.522	13,400
2025-09-18	0.520	0.525	0.520	0.525	0.522	189,500
2025-09-17	0.520	0.520	0.520	0.520	0.517	7,000
2025-09-12	0.525	0.525	0.520	0.520	0.517	57,700
2025-09-11	0.535	0.545	0.525	0.530	0.527	186,300
2025-09-10	0.515	0.530	0.515	0.530	0.527	51,700
2025-09-09	0.530	0.530	0.520	0.520	0.517	36,000
2025-09-08	0.530	0.535	0.525	0.535	0.532	91,000
2025-09-04	0.540	0.540	0.530	0.530	0.527	42,000
2025-09-03	0.520	0.520	0.520	0.520	0.517	3,000
2025-09-02	0.530	0.530	0.525	0.530	0.527	10,000
2025-08-29	0.525	0.545	0.520	0.545	0.542	41,400
2025-08-28	0.540	0.540	0.540	0.540	0.537	100
2025-08-27	0.535	0.540	0.535	0.540	0.532	61,900

← NewerPage 4 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.