Panda Eco System Berhad (KLSE:PANDA)
Malaysia · Delayed Price · Currency is MYR 0.1950
0.00 (0.00%)
At close: Jun 3, 2026
Panda Eco System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 315,800 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 354,100 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 187,100 |
| May 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 78,600 |
| May 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 212,700 |
| May 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 159,600 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 526,800 |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 508,900 |
| May 19, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 1,844,100 |
| May 18, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 673,800 |
| May 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,036,400 |
| May 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 900,800 |
| May 13, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 2,041,300 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,576,600 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 24,300 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 215,900 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 136,000 |
| May 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 177,300 |
| May 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 133,100 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 285,400 |
| Apr 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 766,000 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,572,800 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 3,293,100 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 123,800 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 1,245,100 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 142,600 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 708,600 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 382,200 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 81,300 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 98,300 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 118,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 20,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 41,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 160,800 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 259,500 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 92,500 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 20,000 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 93,300 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 234,700 |
| Apr 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 265,700 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 426,000 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 686,100 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.13% | 1,851,100 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300,000 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 329,800 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 385,700 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 239,400 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 56,100 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 148,700 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 5,400 |