Pan Merchant Bhd(MY:0361)
0.20-0.00 (-2.44%)
MY:0361
Pan Merchant Bhd historical prices
0.20
At close:-0.00 (-2.44%)
Pan Merchant Bhd (0361) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 200 | 0.00 |
| Nov 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.50% | 600 | 0.01 |
| Nov 09, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 5,500 | 0.09 |
| Nov 05, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 128,100 | 2.25 |
| Nov 04, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 15,800 | 0.27 |
| Nov 03, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 35,200 | 0.61 |
| Nov 02, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 14,800 | 0.26 |
| Oct 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 18,300 | 0.31 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 70,000 | 1.22 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 217,000 | 4.02 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 556,600 | 12.13 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 67,500 | 1.49 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 26,000 | 0.58 |
| Oct 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 30,000 | 0.67 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 121,400 | 2.82 |
| Oct 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 77,000 | 1.84 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1,000 | 0.02 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,200 | 0.03 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 1,200 | 0.03 |
| Oct 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 1,200 | 0.03 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.38% | 100 | 0.00 |
| Oct 07, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 50,100 | 1.10 |
| Oct 06, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 21,000 | 0.46 |
| Oct 05, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 27,100 | 0.57 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,200 | 0.02 |
| Oct 01, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +7.14% | 90,000 | 1.83 |
| Sep 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +5.00% | 31,200 | 0.64 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 22,000 | 0.45 |
| Sep 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +2.50% | 173,000 | 3.77 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 50,000 | 1.07 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 32,900 | 0.71 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | +2.33% | 1,600 | 0.03 |
| Sep 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 172,600 | 3.88 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 24,200 | 0.55 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 560,000 | 14.97 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 4,300 | 0.12 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.27% | 9,200 | 0.24 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 43,100 | 1.16 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 2,200 | 0.06 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.27% | 2,000 | 0.05 |
| Sep 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 2,000 | 0.05 |
| Sep 08, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 18,000 | 0.45 |
| Sep 07, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +7.14% | 41,800 | 1.05 |
| Sep 04, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 162,000 | 4.34 |
| Sep 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 44,400 | 1.17 |
