Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia
· Delayed Price · Currency is MYR 7.22
+0.10 (1.40%)
At close: Mar 9, 2026
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.18 | 7.18 | 7.05 | 7.12 | 7.12 | -0.70% | 72,600 |
| Mar 5, 2026 | 7.05 | 7.19 | 7.05 | 7.17 | 7.17 | 1.27% | 27,100 |
| Mar 4, 2026 | 7.05 | 7.20 | 7.02 | 7.08 | 7.08 | - | 156,300 |
| Mar 3, 2026 | 7.41 | 7.41 | 7.08 | 7.08 | 7.08 | -2.61% | 114,200 |
| Mar 2, 2026 | 7.29 | 7.29 | 7.24 | 7.27 | 7.27 | -1.09% | 91,200 |
| Feb 27, 2026 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | -0.68% | 56,100 |
| Feb 26, 2026 | 7.48 | 7.48 | 7.35 | 7.40 | 7.40 | -0.67% | 44,300 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.41 | 7.45 | 7.45 | 0.81% | 62,900 |
| Feb 24, 2026 | 7.50 | 7.55 | 7.39 | 7.39 | 7.39 | -2.12% | 92,700 |
| Feb 23, 2026 | 7.67 | 7.67 | 7.55 | 7.55 | 7.55 | -0.26% | 30,200 |
| Feb 20, 2026 | 7.71 | 7.72 | 7.49 | 7.57 | 7.57 | -0.39% | 29,900 |
| Feb 19, 2026 | 7.40 | 7.71 | 7.40 | 7.60 | 7.60 | 2.70% | 128,300 |
| Feb 16, 2026 | 7.38 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 9,300 |
| Feb 13, 2026 | 7.40 | 7.42 | 7.30 | 7.35 | 7.35 | -0.41% | 56,800 |
| Feb 12, 2026 | 7.43 | 7.43 | 7.37 | 7.38 | 7.38 | 0.41% | 74,200 |
| Feb 11, 2026 | 7.26 | 7.43 | 7.26 | 7.35 | 7.35 | 1.24% | 99,500 |
| Feb 10, 2026 | 7.26 | 7.30 | 7.26 | 7.26 | 7.26 | 0.55% | 17,900 |
| Feb 9, 2026 | 7.30 | 7.32 | 7.20 | 7.22 | 7.22 | -0.28% | 48,400 |
| Feb 6, 2026 | 7.22 | 7.24 | 7.21 | 7.24 | 7.24 | -0.14% | 4,400 |
| Feb 5, 2026 | 7.24 | 7.25 | 7.20 | 7.25 | 7.25 | 0.14% | 29,200 |
| Feb 4, 2026 | 7.29 | 7.29 | 7.22 | 7.24 | 7.24 | -0.28% | 27,000 |
| Feb 3, 2026 | 7.27 | 7.39 | 7.26 | 7.26 | 7.26 | -0.14% | 152,500 |
| Jan 30, 2026 | 7.34 | 7.45 | 7.27 | 7.27 | 7.27 | 0.14% | 60,100 |
| Jan 29, 2026 | 7.26 | 7.39 | 7.25 | 7.26 | 7.26 | - | 42,200 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.25 | 7.26 | 7.26 | -0.95% | 162,300 |
| Jan 27, 2026 | 7.37 | 7.45 | 7.32 | 7.33 | 7.33 | -0.27% | 149,100 |
| Jan 26, 2026 | 7.33 | 7.39 | 7.33 | 7.35 | 7.35 | 0.41% | 44,200 |
| Jan 23, 2026 | 7.35 | 7.38 | 7.30 | 7.32 | 7.32 | 0.41% | 57,200 |
| Jan 22, 2026 | 7.26 | 7.35 | 7.26 | 7.29 | 7.29 | 0.41% | 44,100 |
| Jan 21, 2026 | 7.27 | 7.28 | 7.24 | 7.26 | 7.26 | -0.14% | 21,800 |
| Jan 20, 2026 | 7.27 | 7.28 | 7.26 | 7.27 | 7.27 | - | 38,000 |
| Jan 19, 2026 | 7.25 | 7.43 | 7.24 | 7.27 | 7.27 | - | 46,600 |
| Jan 16, 2026 | 7.18 | 7.29 | 7.18 | 7.27 | 7.27 | 0.55% | 12,700 |
| Jan 15, 2026 | 7.27 | 7.27 | 7.17 | 7.23 | 7.23 | -0.41% | 62,000 |
| Jan 14, 2026 | 7.27 | 7.29 | 7.21 | 7.26 | 7.26 | -0.27% | 39,700 |
| Jan 13, 2026 | 7.31 | 7.31 | 7.20 | 7.28 | 7.28 | -0.41% | 70,200 |
| Jan 12, 2026 | 7.33 | 7.39 | 7.28 | 7.31 | 7.31 | -0.27% | 40,100 |
| Jan 9, 2026 | 7.46 | 7.46 | 7.30 | 7.33 | 7.33 | -1.74% | 93,500 |
| Jan 8, 2026 | 7.60 | 7.60 | 7.46 | 7.46 | 7.46 | -1.71% | 37,300 |
| Jan 7, 2026 | 7.65 | 7.65 | 7.55 | 7.59 | 7.59 | -0.39% | 32,200 |
| Jan 6, 2026 | 7.51 | 7.75 | 7.51 | 7.62 | 7.62 | 1.74% | 181,900 |
| Jan 5, 2026 | 7.32 | 7.50 | 7.32 | 7.49 | 7.49 | 2.32% | 75,100 |
| Jan 2, 2026 | 7.26 | 7.32 | 7.22 | 7.32 | 7.32 | 0.83% | 29,000 |
| Dec 31, 2025 | 7.15 | 7.32 | 7.15 | 7.26 | 7.26 | 1.54% | 98,500 |
| Dec 30, 2025 | 7.03 | 7.15 | 7.03 | 7.15 | 7.15 | 2.14% | 52,600 |
| Dec 29, 2025 | 7.02 | 7.03 | 6.97 | 7.00 | 7.00 | - | 79,200 |
| Dec 26, 2025 | 7.09 | 7.11 | 7.00 | 7.00 | 7.00 | -2.78% | 73,900 |
| Dec 24, 2025 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 125,700 |
| Dec 23, 2025 | 7.04 | 7.15 | 6.95 | 7.10 | 7.10 | 0.71% | 182,200 |
| Dec 22, 2025 | 7.19 | 7.19 | 7.00 | 7.05 | 7.05 | -0.70% | 38,400 |
| Dec 19, 2025 | 7.09 | 7.16 | 7.08 | 7.10 | 7.10 | -1.93% | 17,100 |
| Dec 18, 2025 | 7.14 | 7.29 | 7.14 | 7.24 | 7.09 | 1.83% | 89,300 |
| Dec 17, 2025 | 7.30 | 7.30 | 7.10 | 7.11 | 6.96 | -1.66% | 83,600 |
| Dec 16, 2025 | 7.34 | 7.34 | 7.11 | 7.23 | 7.08 | -0.96% | 63,300 |
| Dec 15, 2025 | 7.39 | 7.40 | 7.29 | 7.30 | 7.15 | 0.27% | 52,900 |
| Dec 12, 2025 | 7.19 | 7.33 | 7.18 | 7.28 | 7.13 | 1.25% | 43,700 |
| Dec 11, 2025 | 7.20 | 7.41 | 7.16 | 7.19 | 7.04 | -0.14% | 121,700 |
| Dec 10, 2025 | 6.94 | 7.20 | 6.93 | 7.20 | 7.05 | 3.90% | 115,600 |
| Dec 9, 2025 | 7.00 | 7.01 | 6.93 | 6.93 | 6.79 | -1.00% | 105,900 |
| Dec 8, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.85 | -0.99% | 92,900 |
| Dec 5, 2025 | 7.07 | 7.15 | 7.07 | 7.07 | 6.92 | -0.14% | 121,400 |
| Dec 4, 2025 | 7.08 | 7.15 | 7.06 | 7.08 | 6.93 | - | 97,200 |
| Dec 3, 2025 | 7.08 | 7.12 | 7.06 | 7.08 | 6.93 | - | 127,400 |
| Dec 2, 2025 | 7.18 | 7.20 | 7.07 | 7.08 | 6.93 | -1.67% | 139,200 |
| Dec 1, 2025 | 7.35 | 7.35 | 7.19 | 7.20 | 7.05 | -2.04% | 178,400 |
| Nov 28, 2025 | 7.35 | 7.50 | 7.34 | 7.35 | 7.20 | - | 287,000 |
| Nov 27, 2025 | 7.36 | 7.36 | 7.33 | 7.35 | 7.20 | - | 22,700 |
| Nov 26, 2025 | 7.40 | 7.40 | 7.33 | 7.35 | 7.20 | -0.68% | 36,400 |
| Nov 25, 2025 | 7.41 | 7.44 | 7.39 | 7.40 | 7.25 | -0.80% | 38,900 |
| Nov 24, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.31 | -0.53% | 12,500 |
| Nov 21, 2025 | 7.50 | 7.51 | 7.49 | 7.50 | 7.34 | - | 30,200 |
| Nov 20, 2025 | 7.50 | 7.51 | 7.48 | 7.50 | 7.34 | - | 14,300 |
| Nov 19, 2025 | 7.47 | 7.59 | 7.45 | 7.50 | 7.34 | 0.27% | 46,800 |
| Nov 18, 2025 | 7.56 | 7.56 | 7.48 | 7.48 | 7.33 | -1.58% | 98,900 |
| Nov 17, 2025 | 7.72 | 7.72 | 7.58 | 7.60 | 7.44 | -1.55% | 53,400 |
| Nov 14, 2025 | 7.75 | 7.75 | 7.68 | 7.72 | 7.56 | -1.03% | 72,600 |
| Nov 13, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.64 | -1.14% | 49,600 |
| Nov 12, 2025 | 7.93 | 7.95 | 7.86 | 7.89 | 7.73 | -1.13% | 97,800 |
| Nov 11, 2025 | 8.05 | 8.08 | 7.98 | 7.98 | 7.81 | -0.87% | 87,400 |
| Nov 10, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.88 | -0.37% | 18,900 |
| Nov 7, 2025 | 8.18 | 8.18 | 8.08 | 8.08 | 7.91 | -0.98% | 32,500 |
| Nov 6, 2025 | 8.18 | 8.19 | 8.14 | 8.16 | 7.99 | -0.24% | 14,400 |
| Nov 5, 2025 | 8.25 | 8.25 | 8.18 | 8.18 | 8.01 | -0.97% | 48,600 |
| Nov 4, 2025 | 8.31 | 8.31 | 8.25 | 8.26 | 8.09 | -0.48% | 80,700 |
| Nov 3, 2025 | 8.32 | 8.32 | 8.30 | 8.30 | 8.13 | -0.36% | 21,200 |
| Oct 31, 2025 | 8.33 | 8.35 | 8.33 | 8.33 | 8.16 | 0.12% | 38,900 |
| Oct 30, 2025 | 8.35 | 8.35 | 8.32 | 8.32 | 8.15 | -0.12% | 26,700 |
| Oct 29, 2025 | 8.39 | 8.39 | 8.33 | 8.33 | 8.16 | -0.12% | 49,800 |
| Oct 28, 2025 | 8.35 | 8.36 | 8.34 | 8.34 | 8.17 | -0.12% | 76,500 |
| Oct 27, 2025 | 8.38 | 8.40 | 8.35 | 8.35 | 8.18 | -0.24% | 68,000 |
| Oct 24, 2025 | 8.35 | 8.42 | 8.35 | 8.37 | 8.20 | 0.24% | 17,800 |
| Oct 23, 2025 | 8.36 | 8.37 | 8.35 | 8.35 | 8.18 | - | 35,400 |
| Oct 22, 2025 | 8.36 | 8.36 | 8.34 | 8.35 | 8.18 | -0.12% | 62,900 |
| Oct 21, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.19 | 0.12% | 16,100 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.18 | -0.24% | 33,000 |
| Oct 16, 2025 | 8.38 | 8.39 | 8.36 | 8.37 | 8.20 | -0.12% | 48,000 |
| Oct 15, 2025 | 8.38 | 8.40 | 8.38 | 8.38 | 8.21 | - | 17,800 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.37 | 8.38 | 8.21 | -0.24% | 28,600 |
| Oct 13, 2025 | 8.38 | 8.44 | 8.37 | 8.40 | 8.23 | 0.24% | 27,900 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.35 | 8.38 | 8.21 | -0.83% | 45,500 |