Skip to main content
Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
7.07
-0.01 (-0.14%)
At close: Dec 5, 2025

KLSE:PANAMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.077.157.077.077.07-0.14%121,400
Dec 4, 20257.087.157.067.087.08-97,200
Dec 3, 20257.087.127.067.087.08-127,400
Dec 2, 20257.187.207.077.087.08-1.67%139,200
Dec 1, 20257.357.357.197.207.20-2.04%178,400
Nov 28, 20257.357.507.347.357.35-287,000
Nov 27, 20257.367.367.337.357.35-22,700
Nov 26, 20257.407.407.337.357.35-0.68%36,400
Nov 25, 20257.417.447.397.407.40-0.80%38,900
Nov 24, 20257.507.507.467.467.46-0.53%12,500
Nov 21, 20257.507.517.497.507.50-30,200
Nov 20, 20257.507.517.487.507.50-14,300
Nov 19, 20257.477.597.457.507.500.27%46,800
Nov 18, 20257.567.567.487.487.48-1.58%98,900
Nov 17, 20257.727.727.587.607.60-1.55%53,400
Nov 14, 20257.757.757.687.727.72-1.03%72,600
Nov 13, 20257.867.867.807.807.80-1.14%49,600
Nov 12, 20257.937.957.867.897.89-1.13%97,800
Nov 11, 20258.058.087.987.987.98-0.87%87,400
Nov 10, 20258.108.108.058.058.05-0.37%18,900
Nov 7, 20258.188.188.088.088.08-0.98%32,500
Nov 6, 20258.188.198.148.168.16-0.24%14,400
Nov 5, 20258.258.258.188.188.18-0.97%48,600
Nov 4, 20258.318.318.258.268.26-0.48%80,700
Nov 3, 20258.328.328.308.308.30-0.36%21,200
Oct 31, 20258.338.358.338.338.330.12%38,900
Oct 30, 20258.358.358.328.328.32-0.12%26,700
Oct 29, 20258.398.398.338.338.33-0.12%49,800
Oct 28, 20258.358.368.348.348.34-0.12%76,500
Oct 27, 20258.388.408.358.358.35-0.24%68,000
Oct 24, 20258.358.428.358.378.370.24%17,800
Oct 23, 20258.368.378.358.358.35-35,400
Oct 22, 20258.368.368.348.358.35-0.12%62,900
Oct 21, 20258.388.388.368.368.360.12%16,100
Oct 17, 20258.408.408.358.358.35-0.24%33,000
Oct 16, 20258.388.398.368.378.37-0.12%48,000
Oct 15, 20258.388.408.388.388.38-17,800
Oct 14, 20258.408.408.378.388.38-0.24%28,600
Oct 13, 20258.388.448.378.408.400.24%27,900
Oct 10, 20258.508.508.358.388.38-0.83%45,500
Oct 9, 20258.438.458.408.458.450.36%71,600
Oct 8, 20258.408.468.368.428.420.24%16,700
Oct 7, 20258.438.458.388.408.40-0.47%57,900
Oct 6, 20258.558.558.408.448.44-0.71%21,800
Oct 3, 20258.508.588.438.508.50-0.58%57,400
Oct 2, 20258.508.558.408.558.551.79%23,000
Oct 1, 20258.408.498.388.408.40-48,700
Sep 30, 20258.548.658.408.408.40-1.64%116,400
Sep 29, 20258.648.888.538.548.54-1.16%22,800
Sep 26, 20258.618.748.618.648.640.35%109,100
Sep 25, 20258.498.808.488.618.612.01%89,100
Sep 24, 20258.408.498.408.448.440.48%35,500
Sep 23, 20258.378.508.378.408.400.24%82,900
Sep 22, 20258.408.408.378.388.38-0.24%16,400
Sep 19, 20258.408.448.368.408.400.12%100,300
Sep 18, 20258.498.498.378.398.39-0.12%71,700
Sep 17, 20258.468.528.398.408.40-0.71%118,500
Sep 12, 20258.468.498.338.468.460.12%76,100
Sep 11, 20258.518.678.448.458.45-0.71%90,700
Sep 10, 20258.858.858.458.518.51-3.41%128,500
Sep 9, 20258.959.028.768.818.81-1.67%104,300
Sep 8, 20259.109.128.968.968.96-3.14%64,100
Sep 4, 20259.449.449.009.259.25-5.42%63,200
Sep 3, 20259.859.909.739.789.310.62%65,600
Sep 2, 20259.559.859.509.729.251.89%63,200
Aug 29, 20259.649.709.539.549.08-0.93%82,500
Aug 28, 20259.399.749.239.639.172.23%57,500
Aug 27, 20259.869.869.309.428.97-4.75%279,100
Aug 26, 20259.909.929.899.899.41-0.10%29,300
Aug 25, 20259.889.929.869.909.420.20%67,400
Aug 22, 20259.909.909.869.889.41-0.40%35,800
Aug 21, 20259.939.939.899.929.44-0.20%35,200
Aug 20, 20259.919.949.889.949.460.61%66,200
Aug 19, 20259.909.909.829.889.41-0.20%28,800
Aug 18, 202510.0010.029.909.909.42-0.90%77,300
Aug 15, 20259.9610.109.969.999.510.30%31,900
Aug 14, 202510.1610.189.969.969.48-1.78%90,000
Aug 13, 202510.2410.2410.1210.149.65-0.78%30,400
Aug 12, 202510.2010.2210.2010.229.730.79%11,100
Aug 11, 202510.2010.2210.1010.149.65-0.78%46,500
Aug 8, 202510.1810.2810.1810.229.730.39%13,200
Aug 7, 202510.3810.4210.1810.189.69-2.12%64,600
Aug 6, 202510.5010.5010.4010.409.90-0.95%26,500
Aug 5, 202510.6010.6010.4810.5010.00-32,600
Aug 4, 202510.4610.5010.4610.5010.00-35,600
Aug 1, 202510.5410.5610.4610.5010.00-70,000
Jul 31, 202510.4810.5010.4810.5010.000.19%64,000
Jul 30, 202510.5210.6010.4210.489.98-0.38%39,300
Jul 29, 202510.8810.8810.5210.5210.01-3.31%47,400
Jul 28, 202511.0211.0210.8610.8810.36-1.45%14,900
Jul 25, 202511.0011.0410.9611.0410.510.73%4,000
Jul 24, 202510.9010.9810.8210.9610.43-0.36%14,000
Jul 23, 202510.8211.0010.8011.0010.470.92%5,100
Jul 22, 202510.9610.9810.8010.9010.38-0.73%54,900
Jul 21, 202511.1611.1610.9610.9810.45-1.61%19,200
Jul 18, 202511.1011.1811.0811.1610.621.45%19,900
Jul 17, 202511.1411.2011.0011.0010.47-1.26%48,300
Jul 16, 202511.5011.5011.1411.1410.60-3.30%70,800
Jul 15, 202511.5811.5811.5211.5210.97-0.52%4,000
Jul 14, 202511.6411.6811.5611.5811.02-0.69%14,300