Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.540	0.540	0.540	0.540	0.532	234,500
2025-08-14	0.540	0.540	0.530	0.540	0.532	2,100
2025-08-12	0.540	0.540	0.530	0.530	0.522	65,000
2025-08-11	0.540	0.540	0.535	0.540	0.532	170,000
2025-08-07	0.550	0.550	0.535	0.535	0.527	3,500
2025-08-05	0.540	0.540	0.540	0.540	0.532	26,000
2025-08-01	0.545	0.550	0.530	0.550	0.542	81,000
2025-07-31	0.545	0.545	0.530	0.545	0.537	92,900
2025-07-30	0.540	0.545	0.540	0.540	0.532	51,500
2025-07-25	0.540	0.540	0.530	0.535	0.527	80,000
2025-07-24	0.545	0.545	0.540	0.540	0.532	1,500
2025-07-23	0.545	0.545	0.545	0.545	0.537	1,800
2025-07-21	0.545	0.545	0.545	0.545	0.537	12,200
2025-07-18	0.540	0.540	0.535	0.535	0.527	27,800
2025-07-17	0.530	0.545	0.530	0.545	0.537	26,000
2025-07-16	0.530	0.545	0.520	0.545	0.537	58,800
2025-07-15	0.530	0.530	0.530	0.530	0.522	15,000
2025-07-11	0.525	0.560	0.525	0.550	0.542	102,800
2025-07-10	0.530	0.530	0.530	0.530	0.522	42,900
2025-07-09	0.520	0.565	0.520	0.530	0.522	70,800
2025-07-08	0.530	0.550	0.520	0.550	0.542	9,500
2025-07-07	0.540	0.540	0.535	0.535	0.527	31,000
2025-07-02	0.545	0.560	0.540	0.560	0.552	9,500
2025-07-01	0.560	0.560	0.545	0.545	0.537	3,500
2025-06-30	0.540	0.560	0.540	0.560	0.552	5,500
2025-06-26	0.540	0.565	0.540	0.565	0.557	4,500
2025-06-23	0.565	0.565	0.565	0.565	0.557	2,000
2025-06-20	0.560	0.560	0.550	0.550	0.542	120,000
2025-06-18	0.540	0.560	0.540	0.560	0.552	7,000
2025-06-13	0.540	0.560	0.540	0.550	0.542	12,000
2025-06-12	0.530	0.565	0.530	0.565	0.557	38,200
2025-06-10	0.555	0.560	0.550	0.550	0.542	6,100
2025-06-06	0.560	0.560	0.560	0.560	0.552	3,000
2025-06-05	0.545	0.560	0.545	0.545	0.537	12,400
2025-06-04	0.545	0.545	0.545	0.545	0.537	1,000
2025-06-03	0.550	0.550	0.545	0.545	0.537	8,000
2025-05-29	0.550	0.565	0.540	0.565	0.557	314,000
2025-05-28	0.565	0.565	0.550	0.565	0.557	27,000
2025-05-26	0.560	0.560	0.560	0.560	0.552	6,000
2025-05-22	0.570	0.570	0.570	0.570	0.562	665,800
2025-05-21	0.560	0.570	0.560	0.570	0.562	33,000
2025-05-20	0.560	0.560	0.560	0.560	0.552	4,000
2025-05-19	0.570	0.570	0.570	0.570	0.562	225,000
2025-05-15	0.550	0.570	0.550	0.570	0.562	17,000
2025-05-14	0.565	0.570	0.565	0.570	0.562	17,300
2025-05-13	0.550	0.565	0.550	0.565	0.557	124,700
2025-05-06	0.550	0.570	0.550	0.570	0.562	9,000
2025-05-05	0.560	0.560	0.550	0.550	0.542	13,000
2025-05-02	0.540	0.570	0.540	0.570	0.562	29,000
2025-04-30	0.540	0.570	0.540	0.570	0.562	60,000
2025-04-24	0.555	0.570	0.540	0.570	0.562	12,300
2025-04-23	0.570	0.570	0.545	0.550	0.542	25,000
2025-04-22	0.550	0.550	0.540	0.545	0.537	32,000
2025-04-16	0.570	0.570	0.545	0.570	0.562	49,500
2025-04-15	0.560	0.560	0.560	0.560	0.552	1,000
2025-04-14	0.550	0.560	0.550	0.560	0.552	6,000
2025-04-11	0.570	0.570	0.535	0.535	0.527	2,200
2025-04-10	0.535	0.570	0.535	0.535	0.527	19,200
2025-04-08	0.520	0.590	0.520	0.535	0.527	407,700
2025-04-07	0.545	0.545	0.520	0.520	0.512	44,300

← NewerPage 5 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.