Skip to main content
Panda Eco System Berhad (KLSE:PANDA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.215
+0.005 (2.38%)
At close: Apr 28, 2026

Panda Eco System Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.220.210.220.222.38%3,293,100
Apr 27, 20260.210.210.210.210.212.44%123,800
Apr 24, 20260.200.210.200.210.217.89%1,245,100
Apr 23, 20260.200.200.190.190.19-2.56%142,600
Apr 22, 20260.190.200.190.200.20-2.50%708,600
Apr 21, 20260.200.200.200.200.202.56%382,200
Apr 20, 20260.190.200.190.200.202.63%81,300
Apr 17, 20260.200.200.190.190.19-2.56%98,300
Apr 16, 20260.190.200.190.200.205.41%118,000
Apr 15, 20260.190.190.190.190.19-2.63%20,000
Apr 14, 20260.190.190.190.190.192.70%41,000
Apr 13, 20260.200.200.190.190.19-5.13%160,800
Apr 10, 20260.190.200.190.200.205.41%259,500
Apr 9, 20260.190.190.190.190.19-2.63%92,500
Apr 8, 20260.190.190.190.190.192.70%20,000
Apr 7, 20260.190.190.190.190.19-2.63%93,300
Apr 6, 20260.190.190.190.190.192.70%234,700
Apr 3, 20260.190.190.190.190.19-265,700
Apr 2, 20260.190.190.180.190.19-5.13%426,000
Apr 1, 20260.190.200.190.200.205.41%686,100
Mar 31, 20260.200.200.170.190.19-5.13%1,851,100
Mar 30, 20260.200.200.200.200.20-300,000
Mar 27, 20260.190.200.190.200.20-329,800
Mar 26, 20260.200.200.190.200.20-4.88%385,700
Mar 25, 20260.200.210.200.210.21-239,400
Mar 24, 20260.200.210.200.210.21-56,100
Mar 19, 20260.200.210.200.210.21-2.38%148,700
Mar 18, 20260.200.210.200.210.212.44%5,400
Mar 17, 20260.210.210.210.210.21-881,500
Mar 16, 20260.210.210.210.210.21-380,400
Mar 13, 20260.200.210.200.210.215.13%40,000
Mar 12, 20260.210.210.200.200.20-4.88%147,000
Mar 11, 20260.200.210.200.210.215.13%127,300
Mar 10, 20260.200.200.190.200.20-193,600
Mar 9, 20260.200.200.190.200.20-4.88%1,068,800
Mar 6, 20260.200.210.200.210.212.50%174,200
Mar 5, 20260.210.210.200.200.20-2.44%107,200
Mar 4, 20260.210.210.210.210.21-2.38%112,200
Mar 3, 20260.210.210.210.210.21-564,800
Mar 2, 20260.220.220.210.210.21-2.33%669,500
Feb 27, 20260.230.230.220.220.22-6.52%553,200
Feb 26, 20260.230.240.230.230.23-1,639,500
Feb 25, 20260.230.230.230.230.232.22%121,600
Feb 24, 20260.230.240.230.230.23-941,900
Feb 23, 20260.230.230.220.230.23-47,800
Feb 20, 20260.220.230.220.230.232.27%152,800
Feb 19, 20260.220.220.220.220.222.33%290,700
Feb 16, 20260.210.220.210.220.22-243,000
Feb 13, 20260.210.220.210.220.22-200,000
Feb 12, 20260.220.220.210.220.22-646,300
Feb 11, 20260.220.220.210.220.22-136,900
Feb 10, 20260.220.220.210.220.22-2.27%1,113,700
Feb 9, 20260.220.220.220.220.222.33%108,500
Feb 6, 20260.210.220.210.220.222.38%157,000
Feb 5, 20260.220.220.210.210.21-4.55%1,016,900
Feb 4, 20260.220.230.220.220.22-2.22%133,000
Feb 3, 20260.220.230.220.230.23-237,400
Jan 30, 20260.230.230.220.230.23-473,100
Jan 29, 20260.230.230.220.230.23-2.17%641,900
Jan 28, 20260.250.250.220.230.23-6.12%1,566,900
Jan 27, 20260.230.250.230.250.254.26%3,161,300
Jan 26, 20260.230.240.230.240.242.17%639,500
Jan 23, 20260.240.240.230.230.23-4.17%4,183,200
Jan 22, 20260.240.240.240.240.24-313,300
Jan 21, 20260.250.250.240.240.24-4.00%252,100
Jan 20, 20260.250.250.240.250.25-1.96%1,617,400
Jan 19, 20260.240.260.240.260.262.00%740,100
Jan 16, 20260.230.260.230.250.254.17%3,058,300
Jan 15, 20260.240.240.230.240.24-875,200
Jan 14, 20260.250.250.240.240.24-2.04%1,283,400
Jan 13, 20260.260.270.250.250.25-2.00%12,979,700
Jan 12, 20260.220.250.220.250.258.70%2,951,800
Jan 9, 20260.210.230.210.230.239.52%2,758,500
Jan 8, 20260.210.220.210.210.21-2.33%1,384,100
Jan 7, 20260.220.220.210.220.22-2.27%1,520,900
Jan 6, 20260.220.220.220.220.222.33%480,900
Jan 5, 20260.230.230.220.220.22-4.44%842,500
Jan 2, 20260.230.230.220.230.22-228,500
Dec 31, 20250.230.230.230.230.22-2.17%140,000
Dec 30, 20250.230.230.230.230.23-5,000
Dec 29, 20250.230.230.230.230.232.22%100
Dec 26, 20250.230.230.220.230.22-2.17%1,880,100
Dec 24, 20250.240.240.230.230.23-4.17%2,197,900
Dec 23, 20250.240.240.240.240.24-5,000
Dec 22, 20250.240.250.240.240.24-365,900
Dec 19, 20250.240.240.240.240.242.13%159,900
Dec 18, 20250.240.240.240.240.23-2.08%159,900
Dec 16, 20250.240.240.240.240.24-10,000
Dec 15, 20250.240.240.240.240.242.13%89,300
Dec 12, 20250.230.240.230.240.23-2.08%33,800
Dec 11, 20250.240.240.240.240.24-47,000
Dec 9, 20250.240.240.240.240.244.35%104,100
Dec 8, 20250.240.240.230.230.23-4.17%63,700
Dec 5, 20250.230.240.230.240.242.13%95,800
Dec 4, 20250.240.240.240.240.23-2.08%209,300
Dec 3, 20250.240.240.240.240.242.13%59,700
Dec 2, 20250.240.240.240.240.23-2.08%356,000
Dec 1, 20250.240.240.240.240.24-2.04%80,800
Nov 28, 20250.240.250.240.250.244.26%118,100
Nov 27, 20250.240.240.240.240.23-2.08%464,800