Panda Eco System Berhad (KLSE:PANDA)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0100 (4.26%)
At close: Jan 27, 2026
Panda Eco System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 3,161,300 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 639,500 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,183,200 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 313,300 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 252,100 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 1,617,400 |
| Jan 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 740,100 |
| Jan 16, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 3,058,300 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 875,200 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,283,400 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.00% | 12,979,700 |
| Jan 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 2,951,800 |
| Jan 9, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 2,758,500 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,384,100 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,520,900 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 480,900 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 842,500 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 228,500 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 140,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 100 |
| Dec 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 1,880,100 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,197,900 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 365,900 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 159,900 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 159,900 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 89,300 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | -2.08% | 33,800 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 104,100 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 63,700 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 95,800 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 209,300 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 59,700 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 356,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 80,800 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 118,100 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 464,800 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 170,800 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 641,600 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 5,650,900 |
| Nov 21, 2025 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | 8.00% | 7,644,200 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 252,300 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 267,100 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 314,700 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 351,800 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 225,100 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 30,600 |