Pansar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.55	0.55	0.55	0.55	0.55	-	10,000
Oct 24, 2025	0.55	0.56	0.55	0.55	0.55	-	670,000
Oct 23, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	1,000
Oct 22, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	9,500
Oct 21, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	300,500
Oct 17, 2025	0.54	0.54	0.54	0.54	0.54	-	15,200
Oct 16, 2025	0.54	0.55	0.54	0.54	0.54	-	43,100
Oct 15, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	6,000
Oct 14, 2025	0.55	0.55	0.54	0.54	0.54	-3.60%	41,000
Oct 13, 2025	0.56	0.56	0.54	0.56	0.56	-0.89%	67,200
Oct 9, 2025	0.57	0.57	0.56	0.56	0.56	-	160,000
Oct 8, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	40,000
Oct 7, 2025	0.54	0.57	0.54	0.57	0.57	6.54%	7,900
Oct 6, 2025	0.54	0.54	0.54	0.54	0.54	-2.73%	10,500
Oct 3, 2025	0.55	0.55	0.55	0.55	0.55	-	10,000
Oct 2, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	30,000
Oct 1, 2025	0.58	0.58	0.55	0.56	0.56	-6.67%	59,500
Sep 30, 2025	0.53	0.60	0.53	0.60	0.60	14.29%	267,800
Sep 29, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	10,000
Sep 26, 2025	0.52	0.52	0.52	0.52	0.52	-0.95%	6,500
Sep 25, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	18,000
Sep 24, 2025	0.54	0.54	0.54	0.54	0.54	-	69,300
Sep 22, 2025	0.54	0.54	0.53	0.54	0.54	1.90%	155,300
Sep 19, 2025	0.53	0.53	0.53	0.53	0.53	-	13,400
Sep 18, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	189,500
Sep 17, 2025	0.52	0.52	0.52	0.52	0.52	-	7,000
Sep 12, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	57,700
Sep 11, 2025	0.54	0.55	0.53	0.53	0.53	-	186,300
Sep 10, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	51,700
Sep 9, 2025	0.53	0.53	0.52	0.52	0.52	-2.80%	36,000
Sep 8, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	91,000
Sep 4, 2025	0.54	0.54	0.53	0.53	0.53	1.92%	42,000
Sep 3, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	3,000
Sep 2, 2025	0.53	0.53	0.53	0.53	0.53	-2.75%	10,000
Aug 29, 2025	0.53	0.55	0.52	0.55	0.55	0.93%	41,400
Aug 28, 2025	0.54	0.54	0.54	0.54	0.54	-	100
Aug 27, 2025	0.54	0.54	0.54	0.54	0.54	-	61,900
Aug 22, 2025	0.54	0.54	0.54	0.54	0.54	-	234,500
Aug 14, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	2,100
Aug 12, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	65,000
Aug 11, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	170,000
Aug 7, 2025	0.55	0.55	0.54	0.54	0.53	-0.93%	3,500
Aug 5, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	26,000
Aug 1, 2025	0.55	0.55	0.53	0.55	0.54	0.92%	81,000
Jul 31, 2025	0.55	0.55	0.53	0.55	0.54	0.93%	92,900
Jul 30, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	51,500
Jul 25, 2025	0.54	0.54	0.53	0.54	0.53	-0.93%	80,000
Jul 24, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	1,500
Jul 23, 2025	0.55	0.55	0.55	0.55	0.54	-	1,800
Jul 21, 2025	0.55	0.55	0.55	0.55	0.54	1.87%	12,200