Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	0.585	0.585	0.585	0.585	0.576	200
2025-03-28	0.580	0.585	0.580	0.585	0.576	7,000
2025-03-26	0.550	0.580	0.550	0.580	0.571	13,900
2025-03-21	0.570	0.570	0.545	0.570	0.562	99,000
2025-03-19	0.565	0.580	0.565	0.570	0.562	24,000
2025-03-17	0.570	0.585	0.570	0.570	0.562	180,000
2025-03-14	0.550	0.570	0.550	0.570	0.562	30,800
2025-03-13	0.550	0.550	0.540	0.550	0.542	56,900
2025-03-12	0.525	0.540	0.525	0.530	0.522	58,600
2025-03-10	0.535	0.550	0.535	0.550	0.542	85,000
2025-03-07	0.550	0.565	0.540	0.540	0.532	106,600
2025-03-06	0.555	0.555	0.550	0.550	0.542	6,000
2025-03-05	0.550	0.555	0.550	0.555	0.547	36,100
2025-03-04	0.565	0.565	0.550	0.555	0.547	170,000
2025-03-03	0.565	0.565	0.560	0.560	0.552	86,900
2025-02-28	0.570	0.570	0.565	0.565	0.557	128,400
2025-02-27	0.575	0.575	0.575	0.575	0.566	1,000
2025-02-26	0.585	0.585	0.585	0.585	0.576	55,100
2025-02-24	0.580	0.580	0.580	0.580	0.571	20,000
2025-02-20	0.570	0.580	0.570	0.580	0.571	680,500
2025-02-19	0.570	0.575	0.570	0.575	0.566	18,800
2025-02-18	0.570	0.580	0.570	0.570	0.562	80,000
2025-02-12	0.580	0.590	0.580	0.580	0.571	67,700
2025-02-10	0.575	0.610	0.575	0.610	0.601	95,900
2025-02-07	0.585	0.590	0.585	0.590	0.581	28,000
2025-02-05	0.590	0.590	0.580	0.580	0.571	50,100
2025-02-04	0.585	0.585	0.580	0.580	0.571	53,400
2025-02-03	0.580	0.585	0.580	0.580	0.571	33,300
2025-01-31	0.570	0.580	0.570	0.580	0.571	12,700
2025-01-28	0.580	0.590	0.580	0.580	0.571	58,800
2025-01-27	0.590	0.595	0.580	0.590	0.581	941,300
2025-01-24	0.590	0.595	0.590	0.590	0.581	118,700
2025-01-23	0.610	0.610	0.590	0.595	0.586	139,600
2025-01-22	0.605	0.605	0.595	0.600	0.591	821,100
2025-01-21	0.575	0.575	0.570	0.570	0.562	65,900
2025-01-20	0.575	0.575	0.560	0.570	0.562	100,500
2025-01-17	0.580	0.585	0.575	0.580	0.571	158,600
2025-01-16	0.585	0.585	0.585	0.585	0.576	60,500
2025-01-15	0.590	0.590	0.585	0.585	0.576	30,000
2025-01-14	0.590	0.595	0.585	0.595	0.586	465,500
2025-01-13	0.595	0.595	0.585	0.590	0.581	205,700
2025-01-10	0.595	0.600	0.595	0.600	0.591	775,300
2025-01-09	0.590	0.600	0.590	0.595	0.586	30,000
2025-01-08	0.600	0.600	0.595	0.595	0.586	65,400
2025-01-06	0.595	0.600	0.595	0.600	0.591	130,000
2025-01-03	0.600	0.605	0.600	0.600	0.591	316,600
2025-01-02	0.595	0.595	0.595	0.595	0.586	5,000
2024-12-31	0.600	0.605	0.600	0.605	0.596	30,000
2024-12-30	0.590	0.600	0.590	0.600	0.591	908,900
2024-12-27	0.595	0.595	0.595	0.595	0.586	830,000
2024-12-26	0.595	0.595	0.590	0.595	0.586	235,500
2024-12-24	0.605	0.605	0.595	0.600	0.591	1,129,900
2024-12-23	0.600	0.600	0.600	0.600	0.591	1,069,000
2024-12-20	0.600	0.600	0.600	0.600	0.591	137,000
2024-12-19	0.600	0.600	0.600	0.600	0.591	46,500
2024-12-18	0.600	0.600	0.595	0.600	0.591	189,100
2024-12-17	0.595	0.605	0.595	0.600	0.591	527,900
2024-12-16	0.595	0.600	0.590	0.595	0.586	511,300
2024-12-13	0.595	0.595	0.595	0.595	0.586	95,000
2024-12-12	0.605	0.605	0.600	0.605	0.596	265,600

← NewerPage 6 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.