Pansar Bhd historical data

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

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
2026-09-18	0.450	0.465	0.440	0.465	0.465	137,600
2026-09-17	0.440	0.465	0.440	0.460	0.460	56,300
2026-09-16	0.440	0.440	0.440	0.440	0.440	0
2026-09-15	0.440	0.455	0.430	0.440	0.440	205,200
2026-09-14	0.435	0.465	0.435	0.455	0.455	24,300
2026-09-11	0.435	0.445	0.435	0.445	0.445	45,400
2026-09-10	0.440	0.445	0.440	0.440	0.440	66,300
2026-09-09	0.440	0.465	0.435	0.435	0.435	43,200
2026-09-08	0.440	0.470	0.440	0.470	0.470	16,600
2026-09-07	0.475	0.475	0.475	0.475	0.475	0
2026-09-04	0.435	0.480	0.435	0.475	0.475	70,900
2026-09-03	0.470	0.470	0.470	0.470	0.470	0
2026-09-02	0.470	0.470	0.470	0.470	0.470	0
2026-09-01	0.470	0.470	0.470	0.470	0.470	0
2026-08-31	0.470	0.470	0.470	0.470	0.470	0
2026-08-28	0.445	0.480	0.440	0.470	0.470	73,000
2026-08-27	0.450	0.450	0.450	0.450	0.450	1,000
2026-08-26	0.440	0.440	0.440	0.440	0.438	1,500
2026-08-25	0.450	0.450	0.450	0.450	0.447	0
2026-08-24	0.455	0.455	0.435	0.450	0.447	11,100
2026-08-21	0.455	0.455	0.455	0.455	0.452	1,000
2026-08-20	0.450	0.450	0.445	0.450	0.447	50,000
2026-08-18	0.450	0.455	0.450	0.455	0.452	270,100
2026-08-17	0.450	0.450	0.440	0.440	0.438	305,000
2026-08-14	0.440	0.450	0.440	0.450	0.447	33,100
2026-08-12	0.440	0.450	0.440	0.450	0.447	213,200
2026-08-11	0.455	0.460	0.445	0.445	0.443	52,300
2026-08-10	0.455	0.465	0.455	0.455	0.452	13,000
2026-08-07	0.460	0.470	0.455	0.455	0.452	56,100
2026-08-06	0.470	0.480	0.460	0.480	0.477	4,600
2026-08-05	0.470	0.480	0.470	0.470	0.467	7,100
2026-08-04	0.460	0.480	0.460	0.480	0.477	287,500
2026-07-30	0.470	0.480	0.470	0.480	0.477	10,100
2026-07-28	0.465	0.485	0.455	0.485	0.482	52,600
2026-07-27	0.470	0.475	0.470	0.475	0.472	11,000
2026-07-24	0.470	0.475	0.470	0.475	0.472	50,000
2026-07-23	0.465	0.470	0.450	0.470	0.467	28,000
2026-07-22	0.460	0.470	0.460	0.470	0.467	143,000
2026-07-21	0.445	0.465	0.440	0.465	0.462	459,100
2026-07-20	0.440	0.465	0.440	0.465	0.462	32,500

Page 1 of 18 · 1,024 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.