Panasonic Manufacturing Malaysia Bhd.(MY:3719)
RM5.21+0.01 (+0.19%)
MY:3719
Panasonic Manufacturing Malaysia Bhd. historical prices
RM5.21
At close:+0.01 (+0.19%)
Panasonic Manufacturing Malaysia Bhd. (3719) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | +0.19% | 4,400 | 0.10 |
| Nov 10, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.57% | 8,900 | 0.20 |
| Nov 09, 2026 | 5.23 | 5.24 | 5.18 | 5.23 | 5.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.24 | 5.24 | 5.18 | 5.23 | 5.23 | -0.76% | 16,000 | 0.31 |
| Nov 05, 2026 | 5.24 | 5.27 | 5.20 | 5.27 | 5.27 | +0.38% | 17,900 | 0.34 |
| Nov 04, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | -0.76% | 1,100 | 0.02 |
| Nov 03, 2026 | 5.24 | 5.29 | 5.21 | 5.29 | 5.29 | +0.76% | 15,500 | 0.27 |
| Nov 02, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | 4,100 | 0.07 |
| Oct 30, 2026 | 5.27 | 5.29 | 5.25 | 5.26 | 5.26 | +0.19% | 9,800 | 0.16 |
| Oct 29, 2026 | 5.27 | 5.29 | 5.25 | 5.25 | 5.25 | -0.76% | 5,200 | 0.08 |
| Oct 28, 2026 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | +0.19% | 7,500 | 0.12 |
| Oct 27, 2026 | 5.22 | 5.28 | 5.20 | 5.28 | 5.28 | +1.34% | 53,300 | 0.83 |
| Oct 26, 2026 | 5.12 | 5.26 | 5.12 | 5.21 | 5.21 | -0.95% | 23,900 | 0.36 |
| Oct 23, 2026 | 5.30 | 5.30 | 5.20 | 5.26 | 5.26 | -0.75% | 4,300 | 0.06 |
| Oct 22, 2026 | 5.16 | 5.31 | 5.16 | 5.30 | 5.30 | +2.71% | 49,300 | 0.70 |
| Oct 21, 2026 | 5.15 | 5.18 | 5.14 | 5.16 | 5.16 | +0.19% | 9,700 | 0.13 |
| Oct 20, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 0.00% | 5,800 | 0.08 |
| Oct 19, 2026 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | -1.34% | 5,200 | 0.07 |
| Oct 16, 2026 | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | 0.00% | 23,100 | 0.27 |
| Oct 15, 2026 | 5.20 | 5.26 | 5.18 | 5.22 | 5.22 | 0.00% | 20,600 | 0.22 |
| Oct 14, 2026 | 5.21 | 5.24 | 5.21 | 5.22 | 5.22 | +0.38% | 12,400 | 0.12 |
| Oct 13, 2026 | 5.23 | 5.24 | 5.12 | 5.20 | 5.20 | -0.57% | 36,700 | 0.34 |
| Oct 12, 2026 | 5.23 | 5.33 | 5.20 | 5.23 | 5.23 | 0.00% | 26,600 | 0.24 |
| Oct 09, 2026 | 5.14 | 5.24 | 5.14 | 5.23 | 5.23 | +1.75% | 30,300 | 0.27 |
| Oct 08, 2026 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | +0.39% | 44,400 | 0.38 |
| Oct 07, 2026 | 5.09 | 5.19 | 5.08 | 5.12 | 5.12 | +0.20% | 122,800 | 1.04 |
| Oct 06, 2026 | 5.25 | 5.25 | 5.08 | 5.11 | 5.11 | -2.11% | 104,600 | 0.86 |
| Oct 05, 2026 | 5.27 | 5.29 | 5.20 | 5.22 | 5.22 | -0.76% | 74,500 | 0.61 |
| Oct 02, 2026 | 5.29 | 5.30 | 5.21 | 5.26 | 5.26 | -0.19% | 34,600 | 0.28 |
| Oct 01, 2026 | 5.32 | 5.32 | 5.27 | 5.27 | 5.27 | -0.94% | 14,000 | 0.11 |
| Sep 30, 2026 | 5.27 | 5.39 | 5.25 | 5.32 | 5.32 | +0.95% | 48,200 | 0.37 |
| Sep 29, 2026 | 5.35 | 5.35 | 5.26 | 5.27 | 5.27 | +0.38% | 25,700 | 0.19 |
| Sep 28, 2026 | 5.24 | 5.31 | 5.22 | 5.25 | 5.25 | +0.77% | 20,300 | 0.15 |
| Sep 25, 2026 | 5.25 | 5.25 | 5.19 | 5.21 | 5.21 | -1.14% | 124,900 | 0.92 |
| Sep 24, 2026 | 5.25 | 5.30 | 5.25 | 5.27 | 5.27 | +0.38% | 5,300 | 0.04 |
| Sep 23, 2026 | 5.28 | 5.30 | 5.25 | 5.25 | 5.25 | -0.38% | 28,800 | 0.21 |
| Sep 22, 2026 | 5.31 | 5.31 | 5.24 | 5.27 | 5.27 | -0.75% | 135,600 | 0.99 |
| Sep 21, 2026 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | -0.56% | 19,500 | 0.14 |
| Sep 18, 2026 | 5.41 | 5.41 | 5.34 | 5.34 | 5.34 | -1.29% | 33,400 | 0.24 |
| Sep 17, 2026 | 5.52 | 5.52 | 5.32 | 5.41 | 5.41 | -2.70% | 110,200 | 0.81 |
| Sep 16, 2026 | 5.89 | 5.89 | 5.75 | 5.89 | 5.56 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.76 | 5.89 | 5.75 | 5.89 | 5.56 | +2.09% | 104,100 | 0.77 |
| Sep 14, 2026 | 5.79 | 5.79 | 5.75 | 5.77 | 5.45 | -0.35% | 86,800 | 0.65 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.73 | 5.79 | 5.47 | -0.18% | 57,900 | 0.43 |
| Sep 10, 2026 | 5.79 | 5.83 | 5.76 | 5.80 | 5.48 | +0.35% | 36,700 | 0.27 |
| Sep 09, 2026 | 5.75 | 5.82 | 5.75 | 5.78 | 5.46 | 0.00% | 66,300 | 0.49 |
| Sep 08, 2026 | 5.78 | 5.84 | 5.75 | 5.78 | 5.46 | +0.53% | 49,500 | 0.37 |
| Sep 07, 2026 | 5.75 | 5.78 | 5.72 | 5.75 | 5.43 | 0.00% | 22,000 | 0.16 |
| Sep 04, 2026 | 5.84 | 5.86 | 5.75 | 5.75 | 5.43 | -1.38% | 29,900 | 0.22 |
| Sep 03, 2026 | 5.79 | 5.87 | 5.79 | 5.83 | 5.50 | -0.16% | 25,500 | 0.19 |
