Skip to main content
logo
Panda Eco System Berhad (KLSE:PANDA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2250
+0.0100 (4.65%)
At close: May 13, 2026

Panda Eco System Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.230.230.220.220.22-2.22%900,800
May 13, 20260.210.230.210.230.234.65%2,041,300
May 12, 20260.210.220.210.220.222.38%1,576,600
May 11, 20260.210.210.210.210.215.00%24,300
May 8, 20260.200.210.200.200.20-2.44%215,900
May 7, 20260.200.210.200.210.21-136,000
May 6, 20260.210.210.200.210.21-177,300
May 5, 20260.210.210.200.210.21-2.38%133,100
May 4, 20260.210.210.210.210.21-2.33%285,400
Apr 30, 20260.210.220.200.220.222.38%766,000
Apr 29, 20260.220.220.210.210.21-2.33%1,572,800
Apr 28, 20260.210.220.210.220.222.38%3,293,100
Apr 27, 20260.210.210.210.210.212.44%123,800
Apr 24, 20260.200.210.200.210.217.89%1,245,100
Apr 23, 20260.200.200.190.190.19-2.56%142,600
Apr 22, 20260.190.200.190.200.20-2.50%708,600
Apr 21, 20260.200.200.200.200.202.56%382,200
Apr 20, 20260.190.200.190.200.202.63%81,300
Apr 17, 20260.200.200.190.190.19-2.56%98,300
Apr 16, 20260.190.200.190.200.205.41%118,000
Apr 15, 20260.190.190.190.190.19-2.63%20,000
Apr 14, 20260.190.190.190.190.192.70%41,000
Apr 13, 20260.200.200.190.190.19-5.13%160,800
Apr 10, 20260.190.200.190.200.205.41%259,500
Apr 9, 20260.190.190.190.190.19-2.63%92,500
Apr 8, 20260.190.190.190.190.192.70%20,000
Apr 7, 20260.190.190.190.190.19-2.63%93,300
Apr 6, 20260.190.190.190.190.192.70%234,700
Apr 3, 20260.190.190.190.190.19-265,700
Apr 2, 20260.190.190.180.190.19-5.13%426,000
Apr 1, 20260.190.200.190.200.205.41%686,100
Mar 31, 20260.200.200.170.190.19-5.13%1,851,100
Mar 30, 20260.200.200.200.200.20-300,000
Mar 27, 20260.190.200.190.200.20-329,800
Mar 26, 20260.200.200.190.200.20-4.88%385,700
Mar 25, 20260.200.210.200.210.21-239,400
Mar 24, 20260.200.210.200.210.21-56,100
Mar 19, 20260.200.210.200.210.21-2.38%148,700
Mar 18, 20260.200.210.200.210.212.44%5,400
Mar 17, 20260.210.210.210.210.21-881,500
Mar 16, 20260.210.210.210.210.21-380,400
Mar 13, 20260.200.210.200.210.215.13%40,000
Mar 12, 20260.210.210.200.200.20-4.88%147,000
Mar 11, 20260.200.210.200.210.215.13%127,300
Mar 10, 20260.200.200.190.200.20-193,600
Mar 9, 20260.200.200.190.200.20-4.88%1,068,800
Mar 6, 20260.200.210.200.210.212.50%174,200
Mar 5, 20260.210.210.200.200.20-2.44%107,200
Mar 4, 20260.210.210.210.210.21-2.38%112,200
Mar 3, 20260.210.210.210.210.21-564,800