Panda Eco System Berhad (KLSE:PANDA)
Malaysia · Delayed Price · Currency is MYR 0.2650
+0.0050 (1.92%)
At close: Aug 22, 2025
Panda Eco System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 214,800 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 346,600 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 123,600 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 26,000 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 640,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 115,000 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,976,000 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 75,000 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 966,600 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 781,700 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 177,300 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 124,900 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 147,000 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 141,300 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 316,800 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 305,100 |
| Aug 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 73,200 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 77,900 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 217,100 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 286,300 |
| Jul 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 191,700 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 28,400 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 127,200 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 95,300 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 569,300 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 607,300 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 474,000 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 178,700 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 196,100 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 119,000 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 271,000 |
| Jul 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 21,500 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 291,300 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 26,300 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 295,700 |
| Jul 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 280,600 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 441,000 |
| Jul 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 266,200 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 360,700 |
| Jul 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 1,023,500 |
| Jul 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 785,500 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 123,600 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 347,200 |
| Jun 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 62,700 |
| Jun 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 274,400 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 287,000 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 503,500 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 90,000 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 147,000 |
| Jun 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 96,000 |