Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-11	0.605	0.605	0.605	0.605	0.596	11,700
2024-12-10	0.595	0.605	0.590	0.605	0.596	118,300
2024-12-09	0.600	0.600	0.590	0.595	0.586	74,800
2024-12-06	0.600	0.600	0.600	0.600	0.591	69,200
2024-12-05	0.605	0.605	0.600	0.600	0.591	47,300
2024-12-04	0.615	0.615	0.610	0.610	0.601	59,400
2024-12-03	0.600	0.615	0.595	0.615	0.606	537,100
2024-12-02	0.600	0.600	0.600	0.600	0.591	530,300
2024-11-29	0.600	0.600	0.600	0.600	0.591	50,500
2024-11-28	0.605	0.605	0.600	0.600	0.591	423,500
2024-11-27	0.605	0.605	0.600	0.605	0.596	772,200
2024-11-26	0.600	0.605	0.600	0.600	0.591	1,218,600
2024-11-25	0.605	0.605	0.595	0.600	0.591	315,800
2024-11-22	0.605	0.605	0.600	0.605	0.596	42,100
2024-11-21	0.600	0.600	0.600	0.600	0.591	59,000
2024-11-20	0.600	0.605	0.600	0.605	0.596	636,400
2024-11-19	0.600	0.610	0.600	0.605	0.596	277,000
2024-11-18	0.605	0.605	0.600	0.605	0.596	149,000
2024-11-15	0.610	0.610	0.605	0.605	0.596	160,600
2024-11-14	0.605	0.610	0.605	0.610	0.601	217,800
2024-11-13	0.600	0.605	0.600	0.605	0.596	8,700
2024-11-12	0.600	0.605	0.600	0.605	0.596	86,700
2024-11-11	0.605	0.610	0.605	0.605	0.596	41,300
2024-11-08	0.605	0.605	0.600	0.605	0.596	149,600
2024-11-07	0.605	0.605	0.605	0.605	0.596	4,000
2024-11-06	0.600	0.610	0.600	0.610	0.601	559,400
2024-11-05	0.605	0.605	0.600	0.600	0.591	67,800
2024-11-04	0.605	0.605	0.600	0.605	0.596	110,500
2024-11-01	0.605	0.610	0.605	0.605	0.596	194,900
2024-10-30	0.610	0.610	0.610	0.610	0.601	191,800
2024-10-29	0.615	0.615	0.605	0.615	0.606	37,300
2024-10-28	0.625	0.625	0.610	0.615	0.606	253,900
2024-10-25	0.630	0.630	0.615	0.615	0.606	185,600
2024-10-24	0.630	0.630	0.625	0.630	0.621	208,500
2024-10-23	0.610	0.630	0.610	0.630	0.621	1,191,600
2024-10-22	0.615	0.620	0.610	0.610	0.601	431,200
2024-10-21	0.610	0.620	0.605	0.615	0.606	1,039,400
2024-10-18	0.600	0.610	0.600	0.610	0.601	373,500
2024-10-17	0.595	0.610	0.595	0.610	0.601	367,000
2024-10-16	0.600	0.605	0.595	0.600	0.591	30,600
2024-10-15	0.600	0.600	0.600	0.600	0.591	189,000
2024-10-14	0.600	0.600	0.595	0.600	0.591	358,200
2024-10-11	0.600	0.600	0.600	0.600	0.591	211,600
2024-10-10	0.605	0.605	0.595	0.595	0.586	158,200
2024-10-09	0.595	0.605	0.595	0.605	0.596	447,100
2024-10-08	0.595	0.595	0.595	0.595	0.586	279,000
2024-10-07	0.595	0.600	0.595	0.595	0.586	339,100
2024-10-04	0.600	0.600	0.595	0.595	0.586	110,000
2024-10-03	0.600	0.600	0.595	0.595	0.586	249,500
2024-10-02	0.595	0.600	0.595	0.595	0.586	293,900
2024-10-01	0.600	0.600	0.590	0.600	0.591	263,300
2024-09-30	0.600	0.600	0.595	0.595	0.586	167,000
2024-09-27	0.600	0.600	0.600	0.600	0.591	80,800
2024-09-26	0.595	0.605	0.595	0.600	0.591	594,200
2024-09-25	0.590	0.600	0.590	0.595	0.586	761,000
2024-09-24	0.590	0.595	0.590	0.590	0.581	94,000
2024-09-23	0.595	0.595	0.590	0.590	0.581	284,100
2024-09-20	0.600	0.600	0.590	0.590	0.581	666,500
2024-09-19	0.590	0.600	0.585	0.600	0.591	1,267,800
2024-09-18	0.585	0.590	0.585	0.585	0.576	487,200

← NewerPage 7 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.