Pansar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.45	0.47	0.44	0.47	0.47	1.09%	137,600
Sep 17, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	56,300
Sep 15, 2026	0.44	0.46	0.43	0.44	0.44	-3.30%	205,200
Sep 14, 2026	0.44	0.47	0.44	0.46	0.46	2.25%	24,300
Sep 11, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	45,400
Sep 10, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	66,300
Sep 9, 2026	0.44	0.47	0.44	0.44	0.44	-7.45%	43,200
Sep 8, 2026	0.44	0.47	0.44	0.47	0.47	-1.05%	16,600
Sep 4, 2026	0.44	0.48	0.44	0.48	0.48	1.06%	70,900
Aug 28, 2026	0.45	0.48	0.44	0.47	0.47	4.44%	73,000
Aug 27, 2026	0.45	0.45	0.45	0.45	0.45	2.86%	1,000
Aug 26, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	1,500
Aug 24, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	11,100
Aug 21, 2026	0.46	0.46	0.46	0.46	0.45	1.11%	1,000
Aug 20, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	50,000
Aug 18, 2026	0.45	0.46	0.45	0.46	0.45	3.41%	270,100
Aug 17, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	305,000
Aug 14, 2026	0.44	0.45	0.44	0.45	0.45	-	33,100
Aug 12, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	213,200
Aug 11, 2026	0.46	0.46	0.45	0.45	0.44	-2.20%	52,300
Aug 10, 2026	0.46	0.47	0.46	0.46	0.45	-	13,000
Aug 7, 2026	0.46	0.47	0.46	0.46	0.45	-5.21%	56,100
Aug 6, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	4,600
Aug 5, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	7,100
Aug 4, 2026	0.46	0.48	0.46	0.48	0.48	-	287,500
Jul 30, 2026	0.47	0.48	0.47	0.48	0.48	-1.03%	10,100
Jul 28, 2026	0.47	0.49	0.46	0.49	0.48	2.11%	52,600
Jul 27, 2026	0.47	0.48	0.47	0.48	0.47	-	11,000
Jul 24, 2026	0.47	0.48	0.47	0.48	0.47	1.06%	50,000
Jul 23, 2026	0.47	0.47	0.45	0.47	0.47	-	28,000
Jul 22, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	143,000
Jul 21, 2026	0.45	0.47	0.44	0.47	0.46	-	459,100
Jul 20, 2026	0.44	0.47	0.44	0.47	0.46	1.09%	32,500
Jul 17, 2026	0.44	0.47	0.43	0.46	0.46	-1.08%	335,300
Jul 16, 2026	0.44	0.47	0.44	0.47	0.46	-	29,100
Jul 15, 2026	0.46	0.47	0.44	0.47	0.46	2.20%	135,000
Jul 14, 2026	0.46	0.47	0.45	0.46	0.45	-5.21%	44,700
Jul 8, 2026	0.48	0.48	0.48	0.48	0.48	-	300
Jul 7, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	20,000
Jul 6, 2026	0.44	0.48	0.44	0.48	0.47	-	48,400
Jul 2, 2026	0.46	0.48	0.46	0.48	0.47	3.26%	21,300
Jul 1, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	15,000
Jun 30, 2026	0.45	0.46	0.45	0.46	0.45	1.11%	2,700
Jun 29, 2026	0.43	0.45	0.43	0.45	0.45	1.12%	15,400
Jun 26, 2026	0.43	0.46	0.42	0.45	0.44	-1.11%	40,200
Jun 25, 2026	0.45	0.45	0.43	0.45	0.45	1.12%	152,900
Jun 24, 2026	0.44	0.45	0.43	0.45	0.44	-	178,300
Jun 23, 2026	0.45	0.45	0.45	0.45	0.44	-4.30%	52,200
Jun 22, 2026	0.46	0.47	0.45	0.47	0.46	-	43,200
Jun 19, 2026	0.45	0.47	0.45	0.47	0.46	-	38,000