Skip to main content
logo
Panda Eco System Berhad (KLSE:PANDA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1750
-0.0050 (-2.78%)
At close: Sep 21, 2026

Panda Eco System Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20260.180.180.180.180.18-2.78%357,800
Sep 18, 20260.180.180.180.180.18-79,000
Sep 17, 20260.180.180.180.180.18-291,900
Sep 15, 20260.190.190.180.180.18-2.70%20,200
Sep 14, 20260.190.190.190.190.19-2.63%105,800
Sep 10, 20260.180.190.180.190.195.56%116,400
Sep 9, 20260.190.190.180.180.18-118,100
Sep 8, 20260.190.190.180.180.18-5.26%86,700
Sep 7, 20260.190.200.190.190.192.70%45,000
Sep 4, 20260.190.200.190.190.19-121,000
Sep 3, 20260.190.190.190.190.19-71,000
Sep 2, 20260.190.190.190.190.19-2.63%43,100
Sep 1, 20260.180.190.180.190.192.70%307,000
Aug 28, 20260.190.190.190.190.19-2.63%595,400
Aug 27, 20260.200.200.190.190.19-2.56%153,200
Aug 26, 20260.190.200.190.200.202.63%166,100
Aug 24, 20260.190.190.190.190.19-207,400
Aug 21, 20260.200.200.190.190.19-121,100
Aug 20, 20260.190.200.190.190.192.70%293,400
Aug 19, 20260.190.190.190.190.19-2.63%200,000
Aug 18, 20260.190.200.190.190.19-2.56%505,600
Aug 17, 20260.200.200.190.200.20-278,800
Aug 14, 20260.210.210.200.200.20-2.50%600,900
Aug 13, 20260.200.210.200.200.202.56%860,800
Aug 12, 20260.190.210.190.200.202.63%1,815,200
Aug 11, 20260.190.190.180.190.19-298,000
Aug 10, 20260.190.190.190.190.19-74,000
Aug 7, 20260.190.200.180.190.19-337,400
Aug 6, 20260.200.200.190.190.19-2.56%138,800
Aug 5, 20260.200.200.190.200.202.63%104,000
Aug 4, 20260.190.200.180.190.19-125,600
Aug 3, 20260.190.200.180.190.192.70%147,100
Jul 31, 20260.200.200.190.190.19-5.13%405,500
Jul 30, 20260.190.200.190.200.20-2.50%74,300
Jul 29, 20260.210.210.190.200.20-669,500
Jul 28, 20260.200.210.200.200.205.26%6,054,500
Jul 27, 20260.180.190.170.190.198.57%2,972,200
Jul 24, 20260.180.180.170.180.18-114,400
Jul 23, 20260.180.180.170.180.182.94%655,800
Jul 22, 20260.180.180.170.170.17-351,600
Jul 21, 20260.180.180.170.170.17-2.86%542,700
Jul 20, 20260.170.180.170.180.182.94%123,300
Jul 17, 20260.170.180.170.170.17-2.86%327,600
Jul 16, 20260.180.180.170.180.18-702,200
Jul 15, 20260.180.180.180.180.18-2.78%135,000
Jul 14, 20260.180.180.180.180.18-2.70%50,000
Jul 13, 20260.190.190.180.190.192.78%41,700
Jul 10, 20260.180.190.180.180.18-2.70%1,012,900
Jul 9, 20260.190.190.190.190.192.78%9,500
Jul 8, 20260.190.190.180.180.18-2.70%33,100