Kuala Lumpur - Delayed Quote MYR

Panasonic Manufacturing Malaysia Berhad (3719.KL)

12.18
-0.12
(-0.98%)
At close: 4:50:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202512.2812.2811.8412.1812.1864,200
Jun 4, 202512.5012.5012.2812.3012.3023,100
Jun 3, 202512.8212.8212.5812.5812.5843,400
May 30, 202513.0013.0012.9212.9412.9414,400
May 29, 202513.2013.2012.9213.0013.0083,800
May 28, 202513.5413.5413.2813.5413.5412,900
May 27, 202513.6613.6613.5413.5413.5410,800
May 26, 202513.6013.6013.5613.5613.564,000
May 23, 202513.7813.7813.6813.6813.686,600
May 22, 202513.7413.7413.7413.7413.74500
May 21, 202513.8613.8613.8013.8013.805,200
May 20, 202513.9213.9213.8613.8613.8614,000
May 19, 202513.9613.9613.8813.8813.8816,600
May 16, 202513.9814.0013.9814.0014.008,500
May 15, 202514.0014.0013.9813.9813.986,000
May 14, 202513.9014.0013.9014.0014.004,000
May 13, 202513.8014.0013.8014.0014.0026,500
May 9, 202513.8813.9413.8813.8813.886,900
May 8, 202513.8814.0013.8613.8813.887,600
May 7, 202513.9813.9813.8013.8413.842,300
May 6, 202514.0014.0013.8013.9813.983,300
May 5, 202513.8014.0013.8014.0014.0014,400
May 2, 202513.6813.7613.5613.7413.7410,100
Apr 30, 202513.5013.5013.5013.5013.50500
Apr 29, 202513.7013.7013.4813.5013.5030,300
Apr 28, 202513.6013.7013.6013.7013.706,400
Apr 25, 202513.3813.6013.2813.6013.608,800
Apr 24, 202513.1613.4813.1213.3813.389,700
Apr 23, 202513.1013.2613.1013.1613.1614,000
Apr 22, 202513.0013.1013.0013.1013.106,500
Apr 21, 202513.0613.2013.0013.2013.2010,400
Apr 18, 202513.2013.2013.2013.2013.202,400
Apr 17, 202513.0013.2012.9013.2013.209,100
Apr 16, 202513.1013.1013.0213.0413.042,200
Apr 15, 202513.0013.1012.9012.9812.9829,800
Apr 14, 202513.3013.3213.0013.0013.0055,600
Apr 11, 202513.1413.3813.1413.2813.2810,600
Apr 10, 202513.1013.2013.0213.1413.1416,000
Apr 9, 202513.0613.0612.7813.0013.0042,900
Apr 8, 202513.1613.1813.0013.0613.0623,800
Apr 7, 202513.2813.2813.0013.1613.1660,400
Apr 4, 202513.5213.8813.5013.5013.5015,900
Apr 3, 202513.5213.8013.5213.6613.6612,200
Apr 2, 202513.6613.7013.5013.5213.529,300
Mar 28, 202513.8214.0013.2613.5613.56108,900
Mar 27, 202514.0414.1413.9013.9213.9244,400
Mar 26, 202513.5414.0413.4414.0214.0228,500
Mar 25, 202513.4013.4813.3813.4213.4211,500
Mar 24, 202513.4413.4413.2213.2813.2831,300
Mar 21, 202513.9813.9813.4213.5013.5088,300
Mar 20, 202514.3014.3013.9814.0214.0252,300
Mar 19, 202514.5814.5814.1214.1614.1628,900
Mar 17, 202514.3014.8014.3014.5814.5818,300
Mar 14, 202514.7414.7414.3014.3014.3076,600
Mar 13, 202514.9614.9614.7414.7414.7435,500
Mar 12, 202515.0015.0014.7814.9614.9611,900
Mar 11, 202515.1015.1014.7414.9614.9624,400
Mar 10, 202515.9015.9015.2015.3015.3037,800
Mar 7, 202516.0016.0015.7015.9015.9056,800
Mar 6, 202516.0216.2815.9016.0216.0262,300
Mar 5, 202516.2416.2416.0216.0216.024,900
Mar 4, 202516.4416.4416.1016.2416.2444,400
Mar 3, 202516.9616.9616.0016.5016.5086,700
Feb 28, 202517.2017.2017.0017.0017.007,400
Feb 27, 202517.1617.2017.1617.2017.2021,800
Feb 26, 202517.1417.1417.1017.1017.107,300
Feb 25, 202517.1617.1617.1217.1217.121,300
Feb 24, 202517.2017.2217.2017.2217.221,000
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

Related Tickers

7088.KL Poh Huat Resources Holdings Berhad
1.0800
-0.92%
 
HNI HNI Corporation
46.95
-0.66%
 
LZB La-Z-Boy Incorporated
41.06
-1.13%
 
BSET Bassett Furniture Industries, Incorporated
16.24
+0.31%
 
TILE Interface, Inc.
20.13
-0.59%
 
HBB Hamilton Beach Brands Holding Company
18.13
-2.94%
 
MBC MasterBrand, Inc.
10.25
+0.49%
 
SCS Steelcase Inc.
10.37
-1.43%
 
HOFT Hooker Furnishings Corporation
10.76
-3.93%
 
PATK Patrick Industries, Inc.
86.85
+0.93%