Pansar Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	91,600
Oct 29, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	10,000
Oct 28, 2026	0.43	0.44	0.43	0.43	0.43	-4.44%	27,700
Oct 27, 2026	0.45	0.45	0.43	0.45	0.45	-	67,000
Oct 26, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	25,300
Oct 20, 2026	0.43	0.44	0.42	0.44	0.44	-	100,200
Oct 16, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	200
Oct 15, 2026	0.43	0.44	0.43	0.44	0.44	-	20,600
Oct 14, 2026	0.44	0.44	0.43	0.44	0.44	-3.33%	18,300
Oct 13, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	1,900
Oct 12, 2026	0.46	0.46	0.46	0.46	0.46	-	100
Oct 9, 2026	0.46	0.46	0.43	0.46	0.46	-1.09%	224,200
Oct 8, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	25,600
Oct 7, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	41,900
Oct 6, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	132,600
Oct 5, 2026	0.47	0.47	0.44	0.46	0.46	-2.15%	9,400
Oct 2, 2026	0.45	0.47	0.45	0.47	0.47	1.09%	4,000
Oct 1, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	1,000
Sep 30, 2026	0.45	0.50	0.45	0.45	0.45	-	230,100
Sep 29, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	732,500
Sep 25, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	117,500
Sep 24, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	220,000
Sep 23, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	94,900
Sep 22, 2026	0.47	0.48	0.46	0.47	0.47	-	165,800
Sep 21, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	178,700
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