Pansar Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.590	0.595	0.585	0.590	0.577	365,200
2024-06-13	0.590	0.595	0.585	0.590	0.577	684,000
2024-06-12	0.600	0.605	0.585	0.590	0.577	1,286,600
2024-06-11	0.600	0.615	0.595	0.600	0.587	1,629,200
2024-06-10	0.580	0.595	0.580	0.595	0.582	1,807,600
2024-06-07	0.575	0.580	0.575	0.580	0.567	165,700
2024-06-06	0.575	0.580	0.575	0.580	0.567	55,000
2024-06-05	0.585	0.585	0.575	0.580	0.567	79,300
2024-06-04	0.575	0.580	0.575	0.580	0.567	352,500
2024-05-31	0.575	0.580	0.575	0.580	0.567	245,300
2024-05-30	0.575	0.580	0.570	0.580	0.567	317,900
2024-05-29	0.575	0.580	0.575	0.580	0.567	84,200
2024-05-28	0.585	0.585	0.570	0.570	0.558	496,000
2024-05-27	0.585	0.590	0.580	0.590	0.577	881,900
2024-05-24	0.600	0.605	0.595	0.605	0.592	418,700
2024-05-23	0.600	0.610	0.600	0.605	0.592	771,100
2024-05-21	0.600	0.600	0.595	0.600	0.587	577,100
2024-05-20	0.595	0.605	0.595	0.605	0.592	1,387,400
2024-05-17	0.590	0.605	0.585	0.595	0.582	5,599,300
2024-05-16	0.595	0.595	0.585	0.590	0.577	170,500
2024-05-15	0.585	0.590	0.585	0.590	0.577	441,200
2024-05-14	0.570	0.595	0.570	0.585	0.572	2,577,200
2024-05-13	0.570	0.575	0.570	0.575	0.562	259,900
2024-05-10	0.565	0.575	0.565	0.565	0.553	590,800
2024-05-09	0.570	0.570	0.565	0.565	0.553	137,300
2024-05-08	0.565	0.570	0.565	0.570	0.558	286,300
2024-05-07	0.565	0.570	0.560	0.570	0.558	1,044,600
2024-05-06	0.565	0.565	0.560	0.565	0.553	433,300
2024-05-03	0.565	0.570	0.560	0.570	0.558	179,900
2024-05-02	0.570	0.570	0.560	0.565	0.553	347,600
2024-04-30	0.565	0.570	0.565	0.570	0.558	167,400
2024-04-29	0.570	0.570	0.565	0.570	0.558	570,600
2024-04-26	0.575	0.575	0.565	0.570	0.558	325,700
2024-04-25	0.575	0.575	0.570	0.575	0.562	278,900
2024-04-24	0.565	0.570	0.560	0.570	0.558	873,200
2024-04-23	0.575	0.575	0.565	0.570	0.558	1,656,700
2024-04-22	0.585	0.590	0.570	0.575	0.562	783,700
2024-04-19	0.595	0.605	0.565	0.580	0.567	7,089,300
2024-04-18	0.575	0.575	0.565	0.570	0.558	395,000
2024-04-17	0.575	0.575	0.565	0.575	0.562	1,042,100
2024-04-16	0.570	0.580	0.560	0.575	0.562	406,200
2024-04-15	0.580	0.585	0.575	0.580	0.567	306,700
2024-04-12	0.585	0.595	0.570	0.590	0.577	588,300
2024-04-09	0.600	0.600	0.580	0.580	0.567	857,800
2024-04-08	0.630	0.630	0.600	0.605	0.592	473,800
2024-04-05	0.630	0.650	0.630	0.650	0.636	11,000
2024-04-04	0.645	0.645	0.645	0.645	0.631	10,000
2024-04-03	0.640	0.650	0.640	0.650	0.636	56,500
2024-04-02	0.640	0.640	0.620	0.640	0.626	84,500
2024-04-01	0.645	0.645	0.645	0.645	0.631	3,000
2024-03-29	0.625	0.640	0.625	0.640	0.626	51,000
2024-03-27	0.640	0.640	0.625	0.640	0.626	20,100
2024-03-26	0.640	0.640	0.640	0.640	0.626	1,000
2024-03-22	0.640	0.640	0.640	0.640	0.626	2,000
2024-03-21	0.645	0.645	0.625	0.640	0.626	18,000
2024-03-20	0.645	0.650	0.645	0.650	0.636	4,000
2024-03-19	0.645	0.650	0.645	0.650	0.636	1,446,600
2024-03-15	0.635	0.645	0.620	0.645	0.631	11,500
2024-03-14	0.640	0.640	0.640	0.640	0.626	5,000
2024-03-13	0.645	0.645	0.640	0.640	0.626	25,000

← NewerPage 9 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.