Pansar Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.440	0.440	0.440	0.440	0.440	200
2026-10-15	0.430	0.435	0.430	0.435	0.435	20,600
2026-10-14	0.440	0.440	0.430	0.435	0.435	18,300
2026-10-13	0.455	0.455	0.435	0.450	0.450	1,900
2026-10-12	0.455	0.455	0.455	0.455	0.455	100
2026-10-09	0.460	0.460	0.430	0.455	0.455	224,200
2026-10-08	0.455	0.460	0.455	0.460	0.460	25,600
2026-10-07	0.460	0.460	0.455	0.455	0.455	41,900
2026-10-06	0.455	0.460	0.450	0.460	0.460	132,600
2026-10-05	0.465	0.465	0.440	0.455	0.455	9,400
2026-10-02	0.445	0.465	0.445	0.465	0.465	4,000
2026-10-01	0.460	0.460	0.460	0.460	0.460	1,000
2026-09-30	0.450	0.500	0.450	0.450	0.450	230,100
2026-09-29	0.455	0.460	0.450	0.450	0.450	732,500
2026-09-28	0.455	0.455	0.455	0.455	0.455	0
2026-09-25	0.465	0.470	0.450	0.455	0.455	117,500
2026-09-24	0.475	0.475	0.455	0.465	0.465	220,000
2026-09-23	0.470	0.475	0.460	0.475	0.475	94,900
2026-09-22	0.470	0.475	0.460	0.470	0.470	165,800
2026-09-21	0.455	0.475	0.455	0.470	0.470	178,700

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.