Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	0.590	0.595	0.580	0.585	0.576	1,609,000
2024-09-13	0.575	0.585	0.570	0.585	0.576	917,000
2024-09-12	0.560	0.575	0.560	0.570	0.562	435,700
2024-09-11	0.560	0.560	0.560	0.560	0.552	171,800
2024-09-10	0.560	0.565	0.560	0.565	0.557	526,300
2024-09-09	0.565	0.565	0.565	0.565	0.557	1,561,900
2024-09-06	0.565	0.570	0.560	0.570	0.562	686,300
2024-09-05	0.570	0.570	0.555	0.560	0.552	597,400
2024-09-04	0.570	0.570	0.565	0.565	0.557	341,200
2024-09-03	0.580	0.580	0.570	0.575	0.566	221,300
2024-09-02	0.595	0.605	0.575	0.580	0.571	4,307,000
2024-08-30	0.570	0.575	0.565	0.570	0.562	1,386,300
2024-08-29	0.575	0.575	0.565	0.570	0.562	1,915,500
2024-08-28	0.555	0.570	0.555	0.565	0.553	749,400
2024-08-27	0.560	0.560	0.550	0.550	0.538	58,000
2024-08-26	0.560	0.560	0.555	0.560	0.548	26,000
2024-08-23	0.550	0.555	0.550	0.550	0.538	42,200
2024-08-22	0.550	0.550	0.550	0.550	0.538	87,300
2024-08-19	0.545	0.545	0.545	0.545	0.533	4,000
2024-08-16	0.550	0.550	0.545	0.545	0.533	45,000
2024-08-15	0.540	0.540	0.540	0.540	0.528	100
2024-08-13	0.550	0.550	0.545	0.545	0.533	5,500
2024-08-12	0.555	0.555	0.545	0.545	0.533	52,700
2024-08-09	0.540	0.560	0.540	0.560	0.548	140,100
2024-08-08	0.540	0.550	0.540	0.540	0.528	55,500
2024-08-07	0.535	0.550	0.530	0.545	0.533	244,800
2024-08-06	0.530	0.535	0.525	0.535	0.523	272,900
2024-08-05	0.560	0.560	0.500	0.540	0.528	653,900
2024-08-02	0.575	0.575	0.560	0.560	0.548	347,900
2024-08-01	0.575	0.575	0.570	0.570	0.558	97,000
2024-07-30	0.575	0.575	0.570	0.575	0.562	151,000
2024-07-29	0.565	0.585	0.565	0.580	0.567	1,275,200
2024-07-26	0.565	0.570	0.565	0.570	0.558	161,000
2024-07-25	0.570	0.570	0.565	0.570	0.558	96,000
2024-07-24	0.565	0.570	0.565	0.570	0.558	38,600
2024-07-23	0.565	0.570	0.565	0.570	0.558	1,246,100
2024-07-22	0.570	0.570	0.565	0.565	0.553	475,600
2024-07-19	0.570	0.575	0.565	0.575	0.562	1,830,500
2024-07-18	0.575	0.575	0.575	0.575	0.562	222,600
2024-07-17	0.570	0.575	0.570	0.575	0.562	128,100
2024-07-16	0.570	0.580	0.570	0.575	0.562	68,100
2024-07-15	0.575	0.580	0.570	0.575	0.562	244,100
2024-07-12	0.575	0.575	0.570	0.575	0.562	407,800
2024-07-11	0.575	0.580	0.575	0.580	0.567	191,800
2024-07-10	0.580	0.585	0.575	0.575	0.562	129,500
2024-07-09	0.580	0.580	0.575	0.580	0.567	342,700
2024-07-05	0.575	0.585	0.575	0.585	0.572	136,100
2024-07-04	0.580	0.580	0.575	0.580	0.567	347,000
2024-07-03	0.575	0.580	0.575	0.580	0.567	489,800
2024-07-02	0.575	0.575	0.565	0.575	0.562	772,500
2024-07-01	0.580	0.580	0.575	0.580	0.567	143,700
2024-06-28	0.575	0.580	0.575	0.580	0.567	61,000
2024-06-27	0.585	0.585	0.575	0.580	0.567	46,600
2024-06-26	0.580	0.585	0.575	0.585	0.572	53,100
2024-06-25	0.580	0.585	0.580	0.585	0.572	79,500
2024-06-24	0.580	0.580	0.575	0.580	0.567	129,000
2024-06-21	0.580	0.585	0.575	0.580	0.567	1,152,300
2024-06-20	0.585	0.585	0.580	0.585	0.572	161,000
2024-06-19	0.590	0.595	0.585	0.590	0.577	190,800
2024-06-18	0.590	0.590	0.585	0.590	0.577	457,500

← NewerPage 8 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.