Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Panasonic Manufacturing Malaysia Berhad (3719.KL)

Compare
17.22
+0.02
+(0.12%)
At close: February 21 at 4:56:04 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.1817.2417.1817.2217.226,800
Feb 20, 202517.2017.2017.2017.2017.20700
Feb 19, 202517.2017.3017.1817.2017.2017,700
Feb 18, 202517.2017.2017.2017.2017.203,400
Feb 17, 202517.2217.2417.1817.2417.244,800
Feb 14, 202517.2017.2217.2017.2017.203,900
Feb 13, 202517.2617.2617.1817.2017.2011,300
Feb 12, 202517.4217.4217.3017.3017.303,400
Feb 10, 202517.5017.5017.3017.4417.442,900
Feb 7, 202517.3817.5017.3817.5017.5019,500
Feb 6, 202517.3817.3817.2217.2417.2413,300
Feb 5, 202517.3817.4017.3017.3017.306,000
Feb 4, 202517.5017.5017.3617.3817.384,100
Feb 3, 202517.5017.5017.4217.5017.5034,100
Jan 31, 202517.4017.4017.4017.4017.40-
Jan 28, 202517.4417.4417.4017.4017.401,200
Jan 27, 202517.4017.5017.4017.4217.42500
Jan 24, 202517.5017.5017.4017.4017.401,800
Jan 23, 202517.5017.5017.5017.5017.50100
Jan 22, 202517.7017.7017.3617.3617.367,100
Jan 21, 202517.6017.6017.3817.6017.6017,600
Jan 20, 202517.5017.5017.2017.2217.223,000
Jan 17, 202517.2417.3617.2017.2017.202,600
Jan 16, 202517.3617.3617.2417.2417.246,800
Jan 15, 202517.5017.5017.3217.3617.3612,100
Jan 14, 202517.5017.5617.5017.5017.505,400
Jan 13, 202517.5417.5817.5017.5217.529,500
Jan 10, 202517.5417.6017.5417.5417.541,100
Jan 9, 202517.6017.6017.5417.5417.545,700
Jan 8, 202517.6417.6417.6017.6017.601,600
Jan 7, 202517.6417.6417.6417.6417.64-
Jan 6, 202517.7017.7617.6417.6417.645,800
Jan 3, 202517.6417.6817.5817.6417.646,800
Jan 2, 202517.6017.6017.5417.5617.562,100
Dec 31, 202417.6017.6217.6017.6017.6011,700
Dec 30, 202417.6017.6017.6017.6017.6015,500
Dec 27, 202417.6017.6617.6017.6017.6010,500
Dec 26, 202417.6017.6017.4017.5017.5013,000
Dec 24, 202417.5017.6417.5017.6017.609,100
Dec 23, 202417.5017.5017.5017.5017.50700
Dec 20, 202417.6017.6017.4817.5017.506,900
Dec 19, 2024 0.15 Dividend
Dec 19, 202417.6017.6217.6017.6017.602,400
Dec 18, 202417.8017.8217.7817.7817.6313,900
Dec 17, 202417.7817.9417.7417.9017.759,400
Dec 16, 202417.7417.8017.7417.8017.6512,800
Dec 13, 202417.6617.6617.6217.6417.4915,100
Dec 12, 202417.6217.7017.6217.6617.515,600
Dec 11, 202417.6817.6817.6217.6217.4728,100
Dec 10, 202417.6017.7217.6017.7217.5717,900
Dec 9, 202417.7817.7817.6017.6017.4529,600
Dec 6, 202417.8017.8217.7017.7217.5724,900
Dec 5, 202417.7818.0017.7017.8017.6527,900
Dec 4, 202417.8417.8617.7817.7817.6345,100
Dec 3, 202417.8817.9017.8417.8617.7149,800
Dec 2, 202417.9817.9817.8417.8817.73117,600
Nov 29, 202418.2818.3018.2018.2018.053,300
Nov 28, 202418.2818.3018.2418.3018.152,800
Nov 27, 202418.2018.2818.2018.2818.1324,900
Nov 26, 202418.1418.1418.1218.1217.9714,100
Nov 25, 202418.2018.2218.1018.1417.9918,900
Nov 22, 202418.2218.3018.2218.2218.073,100
Nov 21, 202418.2418.2418.2018.2218.076,300
Nov 20, 202418.2818.2818.2418.2418.092,800
Nov 19, 202418.3018.3218.2818.3018.155,700
Nov 18, 202418.4818.4818.2418.3618.212,400
Nov 15, 202418.2018.4818.1818.4818.329,200
Nov 14, 202418.3218.5018.2018.4818.3210,700
Nov 13, 202418.3018.3218.2418.3218.1710,400
Nov 12, 202418.2218.3218.2218.3218.1712,400
Nov 11, 202418.2018.2418.1218.2218.077,800
Nov 8, 202418.2018.2818.2018.2418.0918,800
Nov 7, 202418.2618.2818.2418.2818.136,800
Nov 6, 202418.2618.2618.2418.2418.095,500
Nov 5, 202418.3018.3018.2018.2618.115,500
Nov 4, 202418.2418.3418.1218.2018.0514,900
Nov 1, 202418.3418.3418.2418.3418.191,900
Oct 30, 202418.3018.3418.3018.3418.19500
Oct 29, 202418.4018.4818.3818.3818.228,500
Oct 28, 202418.2218.4218.2018.3018.156,600
Oct 25, 202418.3618.3818.2418.3618.216,200
Oct 24, 202418.3418.3618.2418.3618.212,500
Oct 23, 202418.2018.4618.2018.3818.223,700
Oct 22, 202418.3018.3018.2018.2018.055,100
Oct 21, 202418.4218.4218.2018.3018.1531,200
Oct 18, 202418.5018.5018.4618.4618.3022,000
Oct 17, 202418.5018.5618.5018.5018.343,200
Oct 16, 202418.5018.5018.4818.4818.3210,600
Oct 15, 202418.4818.5018.4818.5018.3422,600
Oct 14, 202418.4818.5018.4818.5018.3416,400
Oct 11, 202418.5018.5218.4818.5218.3628,100
Oct 10, 202418.5818.5818.4618.5018.3417,300
Oct 9, 202418.5018.5818.4818.5218.3642,800
Oct 8, 202418.4018.4818.3218.4418.2831,600
Oct 7, 202418.2618.3618.1818.2418.0911,700
Oct 4, 202418.5018.5018.3418.3818.2236,400
Oct 3, 202418.0018.5018.0018.5018.3422,500
Oct 2, 202418.1218.1817.9618.0017.8558,000
Oct 1, 202418.5018.5018.1018.1217.9730,600
Sep 30, 202418.2418.2418.1418.2018.0533,200
Sep 27, 202418.4018.4018.2018.2418.0925,100
Sep 26, 202418.5418.5618.4018.4018.249,700
Sep 25, 202418.3418.5618.3418.5418.3811,600
Sep 24, 202418.3818.4218.3618.3618.215,300
Sep 23, 202418.4218.4218.3018.3818.229,500
Sep 20, 202418.2218.4818.2218.4018.2410,100
Sep 19, 202418.3018.3818.2218.3418.194,600
Sep 18, 202418.2018.2818.1018.2818.138,500
Sep 17, 202418.2018.2818.2018.2018.058,100
Sep 13, 202418.2018.2618.1818.2018.0514,000
Sep 12, 202418.2018.2618.2018.2018.056,100
Sep 11, 202418.3018.3018.2018.2018.0513,800
Sep 10, 202418.2018.2418.2018.2018.0518,300
Sep 9, 202418.2018.2418.0218.1017.9515,100
Sep 6, 202418.3018.3618.1018.2018.0537,000
Sep 5, 2024 1.21 Dividend
Sep 5, 202418.9018.9018.2018.2818.1395,100
Sep 4, 202420.1820.2219.9820.0418.6751,900
Sep 3, 202420.1820.2020.1820.1818.8042,600
Sep 2, 202420.0020.1819.9620.1818.80100,500
Aug 30, 202420.0020.0819.9020.0018.6333,200
Aug 29, 202420.0820.1019.9619.9818.6228,900
Aug 28, 202420.0020.1019.9620.0618.6918,500
Aug 27, 202419.9020.0619.6620.0618.6981,800
Aug 26, 202419.9820.3619.9820.1818.8039,800
Aug 23, 202419.9220.0019.8619.9818.6226,100
Aug 22, 202419.8419.9619.7819.9218.569,500
Aug 21, 202419.8819.9819.8019.8018.4517,600
Aug 20, 202419.9819.9819.8619.8818.5222,400
Aug 19, 202419.8019.9819.8019.9018.5419,000
Aug 16, 202419.6620.0019.6619.9618.6027,800
Aug 15, 202419.4219.6619.4219.6618.3229,200
Aug 14, 202419.2619.4219.2619.4218.099,200
Aug 13, 202419.2219.2819.0219.2617.9434,400
Aug 12, 202419.3019.4419.0219.2417.9316,600
Aug 9, 202419.4019.4019.2219.2817.963,600
Aug 8, 202419.0019.2018.9019.0217.7226,200
Aug 7, 202419.0019.1018.9018.9817.6846,500
Aug 6, 202418.8219.0218.6819.0217.7263,700
Aug 5, 202419.4019.4018.6418.8417.5585,700
Aug 2, 202419.5019.5619.4819.5018.1736,100
Aug 1, 202419.5619.6619.5219.5418.214,200
Jul 31, 202419.6019.6219.3819.5618.2232,600
Jul 30, 202419.7619.7619.6019.6018.2613,300
Jul 29, 202419.6019.8019.6019.6018.2616,700
Jul 26, 202419.6419.6419.5019.6018.2651,400
Jul 25, 202419.6819.7019.6019.7018.356,500
Jul 24, 202419.7019.7219.5019.6818.3413,700
Jul 23, 202419.9019.9019.6019.7018.3529,200
Jul 22, 202419.9819.9819.6419.7018.3592,200
Jul 19, 202419.9620.0019.9419.9418.5838,100
Jul 18, 202420.0020.0219.9820.0018.6325,300
Jul 17, 202419.9820.0219.9820.0018.6358,700
Jul 16, 202419.9220.0019.9219.9418.5834,400
Jul 15, 202419.9419.9819.9219.9818.6231,700
Jul 12, 202420.0020.0819.9419.9818.62109,100
Jul 11, 202420.0220.0819.9820.0018.6314,400
Jul 10, 202420.0420.0419.9820.0018.63127,100
Jul 9, 202420.1020.1820.0020.0418.6731,300
Jul 5, 202420.1620.1620.0820.0818.7118,500
Jul 4, 202420.0020.2020.0020.1818.8033,400
Jul 3, 202419.9820.1019.9820.0818.7179,200
Jul 2, 202420.0620.0819.9820.0018.6336,200
Jul 1, 202420.2020.3020.0220.0618.6926,000
Jun 28, 202420.0620.1820.0020.1818.8030,300
Jun 27, 202420.1820.1820.0220.0818.7125,100
Jun 26, 202420.0020.2820.0020.1818.8012,100
Jun 25, 202420.0420.2020.0020.0018.6367,700
Jun 24, 202420.0820.3220.0020.1018.7345,500
Jun 21, 202420.1420.3620.1020.2018.8247,100
Jun 20, 202420.2620.2620.0420.1218.7529,800
Jun 19, 202420.0820.4020.0820.2618.8818,500
Jun 18, 202420.0820.1820.0420.0818.7146,000
Jun 14, 202420.1020.1020.0420.1018.7338,100
Jun 13, 202420.1220.2020.1020.1018.7327,900
Jun 12, 202420.4820.4820.1220.1818.8045,200
Jun 11, 202420.4420.5020.2820.4019.0148,700
Jun 10, 202420.6220.6220.4220.4219.0320,800
Jun 7, 202420.6020.6220.4020.6019.1923,400
Jun 6, 202420.4820.6820.4420.6419.2313,600
Jun 5, 202420.5621.0020.4620.4819.0869,000
Jun 4, 202420.3020.6420.3020.5619.1657,500
May 31, 202420.2620.7020.1620.2018.82218,500
May 30, 202419.8820.1419.8820.0618.6983,800
May 29, 202419.9020.0019.8019.9818.6213,800
May 28, 202420.0020.0019.7419.9218.5638,700
May 27, 202419.9020.0019.9019.9218.567,500
May 24, 202420.0820.0819.8019.9018.5421,600
May 23, 202420.0020.0819.9620.0018.6325,300
May 21, 202419.5819.9619.5819.9618.6018,800
May 20, 202419.4620.1019.4619.5618.22165,300
May 17, 202419.5019.7019.3819.4818.1572,700
May 16, 202419.2619.7419.2419.7018.3523,700
May 15, 202419.3019.3619.2419.2617.9452,500
May 14, 202419.2419.3019.2219.3017.9839,700
May 13, 202419.2419.3219.2219.2417.9331,800
May 10, 202419.2419.3019.2219.2217.9121,100
May 9, 202419.3019.5019.2019.2417.9339,000
May 8, 202419.4619.7819.3019.3017.9877,900
May 7, 202419.3019.4619.0419.4618.1375,900
May 6, 202419.1019.2819.1019.1217.8160,300
May 3, 202419.0019.2019.0019.1017.8036,500
May 2, 202418.9219.1018.9218.9817.6868,900
Apr 30, 202419.0219.1018.9219.0017.7030,100
Apr 29, 202419.2019.2019.0219.0217.7210,700
Apr 26, 202419.1019.1018.9819.0017.7054,400
Apr 25, 202419.0019.2819.0019.0217.7272,300
Apr 24, 202419.0019.2018.9419.0017.7052,500
Apr 23, 202419.0019.0618.9018.9617.6621,800
Apr 22, 202418.7218.9618.6618.9217.6317,800
Apr 19, 202418.8818.9018.5818.6417.3762,700
Apr 18, 202419.3619.3618.8018.8817.5920,800
Apr 17, 202418.7419.1018.7419.0417.7419,000
Apr 16, 202418.8818.8818.5618.7417.4655,100
Apr 15, 202419.1819.1818.9018.9017.6136,000
Apr 12, 202419.3619.3619.0819.1617.8537,400
Apr 9, 202419.4619.4819.2819.3618.0438,400
Apr 8, 202419.5619.5619.4619.4818.1516,000
Apr 5, 202419.5019.7619.4019.5418.2144,800
Apr 4, 202419.4819.7419.4019.6018.2654,100
Apr 3, 202419.3419.8219.0019.2417.93162,600
Apr 2, 202418.1019.0818.1019.0817.7873,400
Apr 1, 202418.1818.3018.1018.1016.8696,000
Mar 29, 202418.1818.2018.0818.1016.8655,600
Mar 27, 202418.1818.2018.1218.1816.9430,900
Mar 26, 202418.0418.4018.0218.1816.94105,100
Mar 25, 202418.0418.0418.0018.0016.7761,900
Mar 22, 202418.0018.0218.0018.0216.797,600
Mar 21, 202418.0418.1217.9618.0016.7730,200
Mar 20, 202418.0218.0217.9818.0016.779,100
Mar 19, 202417.9818.0217.8818.0216.7936,000
Mar 18, 202417.9818.0217.9618.0216.7922,900
Mar 15, 202418.0018.0217.9817.9816.7512,300
Mar 14, 202418.0018.3017.9818.0016.7710,900
Mar 13, 202417.8818.0217.8818.0016.7719,100
Mar 12, 202417.8617.9817.8617.8816.6634,900
Mar 11, 202417.8417.8817.8417.8616.6418,900
Mar 8, 202417.8017.9017.8017.8816.6619,000
Mar 7, 202417.8017.8417.8017.8016.5817,500
Mar 6, 202417.8017.8217.7817.8216.6026,200
Mar 5, 202417.8217.8217.7817.8016.5822,600
Mar 4, 202417.8417.8817.8017.8216.6058,300
Mar 1, 202417.8617.9017.8017.8616.6421,700
Feb 29, 202417.9018.0417.8617.9016.6886,600
Feb 28, 202417.9617.9617.9217.9416.7118,100
Feb 27, 202418.0018.0017.9617.9816.7529,800
Feb 26, 202417.9218.0217.9218.0016.7740,900
Feb 23, 202417.9817.9817.9017.9016.687,900
Feb 22, 202417.8618.0017.8417.9416.716,100
Feb 21, 202417.8617.8617.8017.8016.5830,500

Related Tickers

7062.KL Khind Holdings Berhad
2.3000
0.00%
 
7006.KL Rhong Khen International Berhad
1.2400
-0.80%
 
7094.KL Eurospan Holdings Berhad
2.7100
0.00%
 
2984.KL FACB Industries Incorporated Berhad
1.1800
0.00%
 
0279.KL Synergy House Berhad
1.1800
-1.67%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
6939.KL Fiamma Holdings Berhad
1.0800
-0.92%
 
9997.KL Pensonic Holdings Berhad
0.4700
0.00%
 
7088.KL Poh Huat Resources Holdings Berhad
1.2800
0.00%