Panda Eco System Berhad (KLSE:PANDA)
Malaysia
· Delayed Price · Currency is MYR 0.205
+0.005 (2.50%)
At close: Mar 6, 2026
Panda Eco System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 174,200 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 107,200 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 112,200 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 564,800 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 669,500 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 553,200 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,639,500 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 121,600 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 941,900 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 47,800 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 152,800 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 290,700 |
| Feb 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 243,000 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 200,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 646,300 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 136,900 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,113,700 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 108,500 |
| Feb 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 157,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,016,900 |
| Feb 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 133,000 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 237,400 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 473,100 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 641,900 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 1,566,900 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 3,161,300 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 639,500 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,183,200 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 313,300 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 252,100 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 1,617,400 |
| Jan 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 740,100 |
| Jan 16, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 3,058,300 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 875,200 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,283,400 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.00% | 12,979,700 |
| Jan 12, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 2,951,800 |
| Jan 9, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 2,758,500 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,384,100 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,520,900 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 480,900 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 842,500 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 228,500 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 140,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 100 |
| Dec 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 1,880,100 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,197,900 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 365,900 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 159,900 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 159,900 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 89,300 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | -2.08% | 33,800 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 47,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 104,100 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 63,700 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 95,800 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 209,300 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 59,700 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 356,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 80,800 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 118,100 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 464,800 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 170,800 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 641,600 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 5,650,900 |
| Nov 21, 2025 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | 8.00% | 7,644,200 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 252,300 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 267,100 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 314,700 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 351,800 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 225,100 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 30,600 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 104,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 108,000 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 636,000 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.23 | -6.00% | 1,009,400 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 172,600 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 101,500 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 160,200 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 367,400 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.92% | 186,100 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 418,800 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 125,400 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 462,900 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 73,500 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.64% | 194,700 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 364,800 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 147,400 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 472,600 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 343,900 |
| Oct 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.26 | -1.85% | 307,900 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 90,000 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.27 | - | 217,200 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 889,900 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 148,700 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 605,200 |