Panda Eco System Berhad (KLSE:PANDA)
Malaysia · Delayed Price · Currency is MYR 0.2650
+0.0100 (3.92%)
At close: Oct 2, 2025
Panda Eco System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 842,000 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 252,700 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 181,400 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 35,100 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 829,600 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 261,000 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 231,100 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 333,600 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 153,100 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 77,100 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 469,200 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 288,200 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 382,900 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 440,900 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 288,700 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 196,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 329,300 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 167,900 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 40,500 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 130,500 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 642,600 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 697,800 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| 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 |