Pansar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	0.54	0.54	0.54	0.54	0.53	-1.83%	27,800
Jul 17, 2025	0.53	0.55	0.53	0.55	0.54	-	26,000
Jul 16, 2025	0.53	0.55	0.52	0.55	0.54	2.83%	58,800
Jul 15, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	15,000
Jul 11, 2025	0.53	0.56	0.53	0.55	0.54	3.77%	102,800
Jul 10, 2025	0.53	0.53	0.53	0.53	0.53	-	42,900
Jul 9, 2025	0.52	0.57	0.52	0.53	0.53	-3.64%	70,800
Jul 8, 2025	0.53	0.55	0.52	0.55	0.54	2.80%	9,500
Jul 7, 2025	0.54	0.54	0.54	0.54	0.53	-4.46%	31,000
Jul 2, 2025	0.55	0.56	0.54	0.56	0.55	2.75%	9,500
Jul 1, 2025	0.56	0.56	0.55	0.55	0.54	-2.68%	3,500
Jun 30, 2025	0.54	0.56	0.54	0.56	0.55	-0.88%	5,500
Jun 26, 2025	0.54	0.57	0.54	0.57	0.56	-	4,500
Jun 23, 2025	0.57	0.57	0.57	0.57	0.56	2.73%	2,000
Jun 20, 2025	0.56	0.56	0.55	0.55	0.54	-1.79%	120,000
Jun 18, 2025	0.54	0.56	0.54	0.56	0.55	1.82%	7,000
Jun 13, 2025	0.54	0.56	0.54	0.55	0.54	-2.65%	12,000
Jun 12, 2025	0.53	0.57	0.53	0.57	0.56	2.73%	38,200
Jun 10, 2025	0.56	0.56	0.55	0.55	0.54	-1.79%	6,100
Jun 6, 2025	0.56	0.56	0.56	0.56	0.55	2.75%	3,000
Jun 5, 2025	0.55	0.56	0.55	0.55	0.54	-	12,400
Jun 4, 2025	0.55	0.55	0.55	0.55	0.54	-	1,000
Jun 3, 2025	0.55	0.55	0.55	0.55	0.54	-3.54%	8,000
May 29, 2025	0.55	0.57	0.54	0.57	0.56	-	314,000
May 28, 2025	0.57	0.57	0.55	0.57	0.56	0.89%	27,000
May 26, 2025	0.56	0.56	0.56	0.56	0.55	-1.75%	6,000
May 22, 2025	0.57	0.57	0.57	0.57	0.56	-	665,800
May 21, 2025	0.56	0.57	0.56	0.57	0.56	1.79%	33,000
May 20, 2025	0.56	0.56	0.56	0.56	0.55	-1.75%	4,000
May 19, 2025	0.57	0.57	0.57	0.57	0.56	-	225,000