Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Panda Eco System Berhad (0290.KL)

0.3050
0.0000
(0.00%)
At close: 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.29500.30500.29500.30500.3050241,800
May 5, 20250.31000.31000.30000.30500.3050254,100
May 2, 20250.29500.30500.29500.30500.3050252,400
Apr 30, 20250.29500.30000.29500.29500.2950168,900
Apr 29, 20250.30500.30500.29500.29500.2950107,100
Apr 28, 20250.30000.30500.29500.29500.2950123,600
Apr 25, 20250.30000.30000.29500.30000.3000129,700
Apr 24, 20250.29000.29500.29000.29000.2900173,300
Apr 23, 20250.28500.29500.27500.29000.290085,300
Apr 22, 20250.27500.29000.27000.27000.2700160,100
Apr 21, 20250.28500.28500.27000.27500.275079,500
Apr 18, 20250.28500.28500.28500.28500.2850-
Apr 17, 20250.28500.28500.28500.28500.2850-
Apr 16, 20250.27500.28500.27000.28500.2850987,900
Apr 15, 20250.27000.27500.26000.27500.2750456,900
Apr 14, 20250.27000.27500.27000.27500.2750179,200
Apr 11, 20250.25000.27000.25000.26500.2650502,200
Apr 10, 20250.25000.27500.25000.26500.2650797,300
Apr 9, 20250.25500.25500.24000.24500.24501,097,500
Apr 8, 20250.26000.26000.25500.26000.2600613,000
Apr 7, 20250.27000.27000.24500.25500.25501,775,300
Apr 4, 20250.29000.29000.28000.28500.2850404,400
Apr 3, 20250.29000.29500.29000.29000.290049,700
Apr 2, 20250.29500.30000.29000.29500.295068,200
Mar 28, 20250.30000.30000.29000.29500.2950197,900
Mar 27, 20250.30500.31000.30000.30500.305048,500
Mar 26, 20250.30000.31000.30000.30500.3050440,500
Mar 25, 20250.29500.31000.29000.30000.3000871,300
Mar 24, 20250.28500.29000.28500.29000.2900215,800
Mar 21, 20250.29000.29000.28000.28500.285073,200
Mar 20, 20250.29000.29500.28500.29000.290060,100
Mar 19, 20250.29500.29500.28500.29500.2950282,900
Mar 17, 20250.29500.30000.29000.29500.2950256,300
Mar 14, 20250.28000.30000.28000.29500.29501,207,300
Mar 13, 20250.27000.28500.27000.28000.2800428,300
Mar 12, 20250.26500.26500.26000.26500.2650825,800
Mar 11, 20250.28000.28000.27000.27000.27001,550,900
Mar 10, 20250.29000.30000.28500.28500.2850871,100
Mar 7, 20250.29500.30000.28500.29000.2900439,000
Mar 6, 20250.29000.29500.28500.29000.2900595,500
Mar 5, 20250.29500.30000.28500.29000.29001,388,400
Mar 4, 20250.29500.30000.28500.30000.30001,563,300
Mar 3, 20250.30000.31000.29500.30000.30001,085,300
Feb 28, 20250.31000.31000.29500.30000.3000642,700
Feb 27, 20250.30500.31000.30000.30500.3050481,400
Feb 26, 20250.30500.31500.30000.30500.30501,142,200
Feb 25, 20250.31000.31500.29500.30000.30001,540,200
Feb 24, 20250.31000.31500.30500.31000.3100612,000
Feb 21, 20250.31000.32000.31000.31000.31001,499,300
Feb 20, 20250.33000.33000.29000.30500.30504,570,600
Feb 19, 20250.33500.34000.32500.33500.33501,095,700
Feb 18, 20250.34500.34500.33000.33500.33502,033,100
Feb 17, 20250.33500.34500.33000.34500.3450900,900
Feb 14, 20250.34500.34500.33500.34000.3400339,300
Feb 13, 20250.35000.35000.34000.34000.34001,003,600
Feb 12, 20250.34500.35000.33500.35000.3500628,700
Feb 10, 20250.35000.35000.34000.34500.3450116,800
Feb 7, 20250.35000.35500.34500.35000.3500591,200
Feb 6, 20250.34000.35000.34000.35000.3500682,400
Feb 5, 20250.33500.34500.33500.34500.34501,519,900
Feb 4, 20250.33500.34500.33000.33500.33501,096,400
Feb 3, 20250.33500.34000.33500.33500.3350480,400
Jan 31, 20250.34000.34500.33000.33500.33501,211,500
Jan 28, 20250.33000.34500.32500.34500.3450639,700
Jan 27, 20250.33000.34000.32500.33500.3350892,800
Jan 24, 20250.34000.34000.33000.33000.33001,907,500
Jan 23, 20250.34000.34500.34000.34000.3400709,600
Jan 22, 20250.35500.35500.34000.34500.34501,039,900
Jan 21, 20250.35000.36000.34500.35000.35002,558,400
Jan 20, 20250.36000.36000.34500.35500.3550914,500
Jan 17, 20250.35000.35500.33500.35500.3550894,500
Jan 16, 20250.34500.35500.34000.35000.35001,503,700
Jan 15, 20250.33500.34500.33500.34500.34501,749,000
Jan 14, 20250.35000.35000.33500.33500.33501,612,200
Jan 13, 20250.35500.35500.34000.35000.35002,392,700
Jan 10, 20250.35500.36000.35000.35500.35501,984,800
Jan 9, 20250.37000.37000.35000.35500.35504,815,600
Jan 8, 20250.37500.37500.36000.37000.37002,544,000
Jan 7, 20250.36500.38500.36500.37500.37504,991,300
Jan 6, 20250.37500.37500.36500.37000.37002,361,600
Jan 3, 20250.35500.37500.35500.37500.37504,508,000
Jan 2, 20250.35500.36000.35500.35500.3550735,700
Dec 31, 20240.36500.36500.35000.36000.36002,041,000
Dec 30, 20240.36500.36500.36000.36500.36501,268,500
Dec 27, 20240.35500.36500.35500.36000.36001,662,900
Dec 26, 20240.34000.36000.34000.35500.35501,960,000
Dec 24, 20240.35000.35000.33000.34000.34003,384,600
Dec 23, 20240.35000.36500.35000.35000.3500835,200
Dec 20, 20240.35500.36000.35000.35000.35001,197,000
Dec 19, 20240.36000.36000.35000.35500.35501,331,700
Dec 18, 20240.36500.37000.36000.36000.36001,432,400
Dec 17, 20240.37500.37500.36000.36500.36502,966,500
Dec 16, 20240.38500.39000.37500.37500.37505,423,200
Dec 13, 20240.36000.38000.36000.37500.37505,562,600
Dec 12, 2024 0.005 Dividend
Dec 12, 20240.35500.36500.35000.36000.36003,716,600
Dec 11, 20240.35500.36500.34000.35500.35004,614,200
Dec 10, 20240.35500.36000.34500.35500.35001,570,500
Dec 9, 20240.36000.36500.35000.35500.35002,112,700
Dec 6, 20240.35000.37000.35000.36500.35994,082,900
Dec 5, 20240.35500.35500.35000.35000.3451910,900
Dec 4, 20240.34500.35500.34000.35500.35002,135,400
Dec 3, 20240.33000.34500.33000.34500.34011,925,000
Dec 2, 20240.34000.34000.33000.33000.3254618,900
Nov 29, 20240.33500.35000.33000.34000.33522,743,900
Nov 28, 20240.33500.33500.33000.33000.3254809,300
Nov 27, 20240.32000.33500.32000.33000.32541,355,700
Nov 26, 20240.34000.34000.32000.32000.31552,728,700
Nov 25, 20240.35500.35500.34000.34000.33521,456,800
Nov 22, 20240.34000.36000.34000.35500.35005,699,400
Nov 21, 20240.34500.35000.33000.34000.33523,119,000
Nov 20, 20240.33000.36000.33000.34500.34016,028,100
Nov 19, 20240.32000.33000.32000.32500.32041,118,800
Nov 18, 20240.31500.32000.31500.31500.31061,236,500
Nov 15, 20240.30500.31500.30500.31500.31061,128,800
Nov 14, 20240.30500.31000.30500.30500.3007482,300
Nov 13, 20240.31000.31000.30000.30000.2958936,200
Nov 12, 20240.30500.31000.30500.31000.3056787,000
Nov 11, 20240.31500.31500.30500.30500.30071,767,500
Nov 8, 20240.32000.32500.31500.31500.3106324,000
Nov 7, 20240.33000.33000.31500.32000.31551,247,900
Nov 6, 20240.31000.33000.31000.32500.32041,399,900
Nov 5, 20240.31000.31000.31000.31000.3056207,800
Nov 4, 20240.30500.31500.30500.31000.3056325,700
Nov 1, 20240.31000.31000.30500.30500.30071,512,400
Oct 30, 20240.32000.32000.31500.31500.3106359,300
Oct 29, 20240.31000.31500.30500.31500.3106815,800
Oct 28, 20240.32000.32500.30500.31000.30563,359,300
Oct 25, 20240.32000.32500.31500.32000.3155638,600
Oct 24, 20240.32000.32500.31500.31500.3106916,100
Oct 23, 20240.32000.32500.31500.32500.32041,278,500
Oct 22, 20240.32500.32500.32000.32500.32041,048,600
Oct 21, 20240.34000.34000.32500.32500.32043,923,600
Oct 18, 20240.33000.34000.32500.34000.33522,346,500
Oct 17, 20240.32500.33000.32000.32500.32042,276,300
Oct 16, 20240.32000.32500.31000.32500.32042,330,500
Oct 15, 20240.32500.33000.32000.32000.31551,952,000
Oct 14, 20240.33000.33500.32500.32500.32043,980,800
Oct 11, 20240.36500.36500.33500.34000.33526,161,200
Oct 10, 20240.36500.37500.36000.36000.35492,759,900
Oct 9, 20240.37000.37500.36000.36000.35495,155,800
Oct 8, 20240.33000.36500.32500.36500.35998,490,900
Oct 7, 20240.33000.34000.32500.33500.33032,220,100
Oct 4, 20240.33000.33500.32500.32500.32041,104,800
Oct 3, 20240.33000.33500.32500.33500.3303917,000
Oct 2, 20240.33500.34000.32500.33000.32542,287,000
Oct 1, 20240.34500.34500.33500.34000.3352396,400
Sep 30, 20240.33500.35000.33500.34000.33521,480,400
Sep 27, 20240.34500.34500.33500.34500.3401921,400
Sep 26, 20240.33500.34500.33500.34500.34011,016,700
Sep 25, 20240.34000.34500.33000.33500.33031,291,700
Sep 24, 20240.33500.34500.33500.34000.33521,567,600
Sep 23, 20240.33500.34000.32500.34000.33521,659,700
Sep 20, 20240.33500.33500.32500.33500.33031,215,000
Sep 19, 20240.31000.33000.31000.33000.32543,852,000
Sep 18, 20240.31500.32000.30000.31000.30565,863,500
Sep 17, 20240.31000.31500.30500.31500.31061,792,300
Sep 13, 20240.31000.32000.30500.31500.31064,436,100
Sep 12, 20240.31500.32500.30500.31000.30563,251,900
Sep 11, 20240.32000.32000.31000.31500.31061,655,800
Sep 10, 20240.33000.33500.31000.31500.31064,750,400
Sep 9, 20240.32000.33000.31500.33000.32541,379,100
Sep 6, 20240.32500.33000.31500.32000.31551,011,800
Sep 5, 20240.34000.34000.32000.32000.31551,784,600
Sep 4, 20240.32000.34500.32000.33500.33033,678,700
Sep 3, 20240.32500.33500.32500.33000.32542,859,800
Sep 2, 20240.32500.33000.31500.32500.32042,457,400
Aug 30, 20240.30000.32500.30000.32000.31553,190,000
Aug 29, 20240.31000.31000.29000.30000.29587,161,500
Aug 28, 20240.32000.32500.31000.31000.30563,770,900
Aug 27, 20240.33500.33500.31500.32000.31553,089,800
Aug 26, 20240.34000.34000.32500.33500.33032,900,600
Aug 23, 20240.33500.33500.31500.33500.33038,218,900
Aug 22, 20240.36500.37500.34500.34500.34015,553,500
Aug 21, 20240.36500.36500.35500.36500.35993,465,300
Aug 20, 20240.36500.37500.36000.36500.35992,255,600
Aug 19, 20240.37500.38500.36500.36500.35994,677,000
Aug 16, 20240.36500.38000.36500.38000.37465,349,700
Aug 15, 20240.37500.37500.35500.36000.35496,751,800
Aug 14, 20240.39000.40000.36500.37000.364813,751,800
Aug 13, 20240.40000.40000.38000.39000.38454,272,000
Aug 12, 20240.40000.41500.39500.40000.39447,355,800
Aug 9, 20240.38000.40000.38000.39500.389410,331,200
Aug 8, 20240.36000.37500.35500.37000.36483,719,300
Aug 7, 20240.35000.37500.33500.37000.36488,068,200
Aug 6, 20240.34000.36000.32500.35000.345116,533,800
Aug 5, 20240.37000.38000.33000.33500.330316,147,300
Aug 2, 20240.40500.41500.39000.39000.38459,567,600
Aug 1, 20240.45000.45000.42000.42000.41413,551,300
Jul 31, 20240.42000.44000.41000.44000.43385,862,800
Jul 30, 20240.44500.44500.41500.42000.414111,238,400
Jul 29, 20240.46000.46000.44000.44500.43873,611,000
Jul 26, 20240.45500.46000.44000.45500.44866,723,200
Jul 25, 20240.47000.47500.45500.45500.44867,855,900
Jul 24, 20240.49000.49000.47500.48000.47322,485,900
Jul 23, 20240.49000.49500.48500.48500.47824,529,500
Jul 22, 20240.49000.49000.45000.49000.483110,527,000
Jul 19, 20240.48500.49500.48000.49000.48314,696,500
Jul 18, 20240.50000.50500.48500.48500.47827,899,200
Jul 17, 20240.50000.52000.49500.50500.497910,803,500
Jul 16, 20240.48500.50000.48000.50000.49308,740,200
Jul 15, 20240.48500.50000.48500.48500.47824,253,100
Jul 12, 20240.49000.49000.47500.48500.47825,949,000
Jul 11, 20240.52000.52500.49000.49000.48319,586,400
Jul 10, 20240.49000.52500.48500.51500.507713,987,500
Jul 9, 20240.48000.49500.47500.49000.48315,022,300
Jul 5, 20240.47500.49000.47500.48000.47324,122,700
Jul 4, 20240.49000.49500.47500.48000.47325,961,500
Jul 3, 20240.47500.51000.47000.49000.483118,546,900
Jul 2, 20240.48000.49000.47000.47500.46836,896,600
Jul 1, 20240.46000.49000.45500.48500.478232,373,600
Jun 28, 20240.41000.46500.41000.45500.448622,790,400
Jun 27, 20240.41500.41500.40000.40500.39936,313,700
Jun 26, 20240.38500.42000.38000.41500.409210,754,200
Jun 25, 20240.40000.40500.39000.39000.38454,919,300
Jun 24, 20240.40000.40500.39500.40000.39446,019,200
Jun 21, 20240.41000.42000.39000.40500.399314,994,800
Jun 20, 20240.41500.42000.40000.41000.40428,423,300
Jun 19, 20240.41500.43000.40000.42000.41419,847,800
Jun 18, 20240.43500.45000.41000.41500.409210,881,800
Jun 14, 20240.43000.44500.42000.43000.42399,438,700
Jun 13, 20240.41000.44000.40500.43000.423915,687,100
Jun 12, 20240.43000.43500.39500.40000.394419,070,800
Jun 11, 20240.41500.43500.41500.42500.419017,371,700
Jun 10, 20240.38000.42000.37500.41500.409238,693,600
Jun 7, 20240.36500.37500.35500.37500.369712,801,800
Jun 6, 20240.37500.38500.36000.36000.354918,123,100
Jun 5, 20240.37500.38500.36500.37500.36977,703,000
Jun 4, 20240.38000.38000.36500.37500.36978,577,000
May 31, 20240.39000.40000.37500.37500.369718,412,200
May 30, 20240.36000.38500.36000.38500.379610,828,500
May 29, 20240.36500.36500.35000.36000.354912,162,700
May 28, 20240.36500.37000.36000.36500.35998,336,900
May 27, 20240.38000.39000.36000.36500.359913,455,400
May 24, 20240.39000.39000.37000.37500.369710,033,200
May 23, 20240.35500.39500.35500.38500.379639,294,800
May 21, 20240.37500.38000.35500.35500.350029,492,000
May 20, 20240.33000.37500.33000.37500.369740,882,300
May 17, 20240.31500.33000.31500.33000.32547,278,200
May 16, 20240.32500.33500.31000.31500.310618,422,600
May 15, 20240.32500.33000.32000.32500.32044,289,400
May 14, 20240.31500.32500.31000.32500.32048,082,700
May 13, 20240.31000.31500.30500.31500.310610,795,900
May 10, 20240.31000.32000.31000.31000.30567,486,100
May 9, 20240.31500.32000.30500.31000.305614,693,500
May 8, 20240.34000.35500.31500.31500.310633,903,000
May 7, 20240.32500.34000.32500.34000.335213,649,800
May 6, 20240.31000.33000.31000.32500.32048,875,000

Related Tickers

0258.KL Agmo Holdings Berhad
0.3750
-1.32%
 
0065.KL Excel Force MSC Berhad
0.2350
+2.17%
 
5195.KL Censof Holdings Berhad
0.1950
-2.50%
 
0236.KL Ramssol Group Berhad
0.8950
+1.70%
 
0119.KL AppAsia Berhad
0.1150
0.00%
 
0176.KL Kronologi Asia Berhad
0.2400
0.00%
 
0023.KL IFCA MSC Berhad
0.4400
-4.35%
 
0276.KL Autocount Dotcom Berhad
1.0700
0.00%
 
AUUD Auddia Inc.
3.5100
-1.96%
 
NICE NICE Ltd.
156.90
-0.70%