Pansar Bhd.(MY:8419)
0.45+0.02 (+4.65%)
MY:8419
Pansar Bhd. historical prices
0.45
At close:+0.02 (+4.65%)
Pansar Bhd. (8419) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +4.65% | 7,000 | 0.11 |
| Nov 09, 2026 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | -2.27% | 74,600 | 1.11 |
| Nov 05, 2026 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +2.33% | 100 | 0.00 |
| Nov 02, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.00% | 20,400 | 0.30 |
| Oct 30, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.27% | 91,600 | 1.28 |
| Oct 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +2.33% | 10,000 | 0.14 |
| Oct 28, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -4.44% | 27,700 | 0.39 |
| Oct 27, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | +0.00% | 67,000 | 0.96 |
| Oct 26, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +2.27% | 25,300 | 0.36 |
| Oct 23, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | +0.00% | 100,200 | 1.43 |
| Oct 19, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +1.15% | 200 | 0.00 |
| Oct 15, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.00% | 20,600 | 0.26 |
| Oct 14, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 18,300 | 0.22 |
| Oct 13, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 1,900 | 0.02 |
| Oct 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 100 | 0.00 |
| Oct 09, 2026 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | -1.09% | 224,200 | 2.65 |
| Oct 08, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +1.10% | 25,600 | 0.30 |
| Oct 07, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 41,900 | 0.50 |
| Oct 06, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +1.10% | 132,600 | 1.63 |
| Oct 05, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.15% | 9,400 | 0.12 |
| Oct 02, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +1.09% | 4,000 | 0.05 |
| Oct 01, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +2.22% | 1,000 | 0.01 |
| Sep 30, 2026 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | +0.00% | 230,100 | 2.93 |
| Sep 29, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 732,500 | 10.88 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 117,500 | 1.79 |
| Sep 24, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 220,000 | 3.52 |
| Sep 23, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | +1.06% | 94,900 | 1.54 |
| Sep 22, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | +0.00% | 165,800 | 2.70 |
| Sep 21, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +1.08% | 178,700 | 2.91 |
| Sep 18, 2026 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | +1.09% | 137,600 | 2.29 |
| Sep 17, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +4.55% | 56,300 | 0.94 |
| Sep 16, 2026 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -3.30% | 205,200 | 3.59 |
| Sep 14, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +2.25% | 24,300 | 0.43 |
| Sep 11, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +1.14% | 45,400 | 0.80 |
| Sep 10, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | +1.15% | 66,300 | 1.17 |
| Sep 09, 2026 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -7.45% | 43,200 | 0.77 |
| Sep 08, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | -1.05% | 16,600 | 0.30 |
| Sep 07, 2026 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | +1.06% | 70,900 | 1.29 |
| Sep 03, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | +0.00% | 0 | 0.00 |
