Kuala Lumpur - Delayed Quote MYR

Pansar Berhad (8419.KL)

0.5700

0.0000

(0.00%)

At close: May 6 at 9:59:50 AM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 8, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 7, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 6, 2025	0.5500	0.5700	0.5500	0.5700	0.5700	9,000
May 5, 2025	0.5600	0.5600	0.5500	0.5500	0.5500	13,000
May 2, 2025	0.5400	0.5700	0.5400	0.5700	0.5700	29,000
Apr 30, 2025	0.5400	0.5700	0.5400	0.5700	0.5700	60,000
Apr 29, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 28, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 25, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 24, 2025	0.5550	0.5700	0.5400	0.5700	0.5700	12,300
Apr 23, 2025	0.5700	0.5700	0.5450	0.5500	0.5500	25,000
Apr 22, 2025	0.5500	0.5500	0.5400	0.5450	0.5450	32,000
Apr 21, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 18, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 17, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 16, 2025	0.5700	0.5700	0.5450	0.5700	0.5700	49,500
Apr 15, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Apr 14, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	6,000
Apr 11, 2025	0.5700	0.5700	0.5350	0.5350	0.5350	2,200
Apr 10, 2025	0.5350	0.5700	0.5350	0.5350	0.5350	19,200
Apr 9, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 8, 2025	0.5200	0.5900	0.5200	0.5350	0.5350	407,700
Apr 7, 2025	0.5450	0.5450	0.5200	0.5200	0.5200	44,300
Apr 4, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	-
Apr 3, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	200
Apr 2, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	-
Mar 28, 2025	0.5800	0.5850	0.5800	0.5850	0.5850	7,000
Mar 27, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 26, 2025	0.5500	0.5800	0.5500	0.5800	0.5800	13,900
Mar 25, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 24, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 21, 2025	0.5700	0.5700	0.5450	0.5700	0.5700	99,000
Mar 20, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 19, 2025	0.5650	0.5800	0.5650	0.5700	0.5700	24,000
Mar 17, 2025	0.5700	0.5850	0.5700	0.5700	0.5700	180,000
Mar 14, 2025	0.5500	0.5700	0.5500	0.5700	0.5700	30,800
Mar 13, 2025	0.5500	0.5500	0.5400	0.5500	0.5500	56,900
Mar 12, 2025	0.5250	0.5400	0.5250	0.5300	0.5300	58,600
Mar 11, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 10, 2025	0.5350	0.5500	0.5350	0.5500	0.5500	85,000
Mar 7, 2025	0.5500	0.5650	0.5400	0.5400	0.5400	106,600
Mar 6, 2025	0.5550	0.5550	0.5500	0.5500	0.5500	6,000
Mar 5, 2025	0.5500	0.5550	0.5500	0.5550	0.5550	36,100
Mar 4, 2025	0.5650	0.5650	0.5500	0.5550	0.5550	170,000
Mar 3, 2025	0.5650	0.5650	0.5600	0.5600	0.5600	86,900
Feb 28, 2025	0.5700	0.5700	0.5650	0.5650	0.5650	128,400
Feb 27, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	1,000
Feb 26, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	55,100
Feb 25, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 24, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	20,000
Feb 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 20, 2025	0.5700	0.5800	0.5700	0.5800	0.5800	680,500
Feb 19, 2025	0.5700	0.5750	0.5700	0.5750	0.5750	18,800
Feb 18, 2025	0.5700	0.5800	0.5700	0.5700	0.5700	80,000
Feb 17, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 14, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 13, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 12, 2025	0.5800	0.5900	0.5800	0.5800	0.5800	67,700
Feb 10, 2025	0.5750	0.6100	0.5750	0.6100	0.6100	95,900
Feb 7, 2025	0.5850	0.5900	0.5850	0.5900	0.5900	28,000
Feb 6, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 5, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	50,100
Feb 4, 2025	0.5850	0.5850	0.5800	0.5800	0.5800	53,400
Feb 3, 2025	0.5800	0.5850	0.5800	0.5800	0.5800	33,300
Jan 31, 2025	0.5700	0.5800	0.5700	0.5800	0.5800	12,700
Jan 28, 2025	0.5800	0.5900	0.5800	0.5800	0.5800	58,800
Jan 27, 2025	0.5900	0.5950	0.5800	0.5900	0.5900	941,300
Jan 24, 2025	0.5900	0.5950	0.5900	0.5900	0.5900	118,700
Jan 23, 2025	0.6100	0.6100	0.5900	0.5950	0.5950	139,600
Jan 22, 2025	0.6050	0.6050	0.5950	0.6000	0.6000	821,100
Jan 21, 2025	0.5750	0.5750	0.5700	0.5700	0.5700	65,900
Jan 20, 2025	0.5750	0.5750	0.5600	0.5700	0.5700	100,500
Jan 17, 2025	0.5800	0.5850	0.5750	0.5800	0.5800	158,600
Jan 16, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	60,500
Jan 15, 2025	0.5900	0.5900	0.5850	0.5850	0.5850	30,000
Jan 14, 2025	0.5900	0.5950	0.5850	0.5950	0.5950	465,500
Jan 13, 2025	0.5950	0.5950	0.5850	0.5900	0.5900	205,700
Jan 10, 2025	0.5950	0.6000	0.5950	0.6000	0.6000	775,300
Jan 9, 2025	0.5900	0.6000	0.5900	0.5950	0.5950	30,000
Jan 8, 2025	0.6000	0.6000	0.5950	0.5950	0.5950	65,400
Jan 7, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 6, 2025	0.5950	0.6000	0.5950	0.6000	0.6000	130,000
Jan 3, 2025	0.6000	0.6050	0.6000	0.6000	0.6000	316,600
Jan 2, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	5,000
Dec 31, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	30,000
Dec 30, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	908,900
Dec 27, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	830,000
Dec 26, 2024	0.5950	0.5950	0.5900	0.5950	0.5950	235,500
Dec 24, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	1,129,900
Dec 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,069,000
Dec 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	137,000
Dec 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	46,500
Dec 18, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	189,100
Dec 17, 2024	0.5950	0.6050	0.5950	0.6000	0.6000	527,900
Dec 16, 2024	0.5950	0.6000	0.5900	0.5950	0.5950	511,300
Dec 13, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	95,000
Dec 12, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	265,600
Dec 11, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	11,700
Dec 10, 2024	0.5950	0.6050	0.5900	0.6050	0.6050	118,300
Dec 9, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	74,800
Dec 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	69,200
Dec 5, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	47,300
Dec 4, 2024	0.6150	0.6150	0.6100	0.6100	0.6100	59,400
Dec 3, 2024	0.6000	0.6150	0.5950	0.6150	0.6150	537,100
Dec 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	530,300
Nov 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	50,500
Nov 28, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	423,500
Nov 27, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	772,200
Nov 26, 2024	0.6000	0.6050	0.6000	0.6000	0.6000	1,218,600
Nov 25, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	315,800
Nov 22, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	42,100
Nov 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	59,000
Nov 20, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	636,400
Nov 19, 2024	0.6000	0.6100	0.6000	0.6050	0.6050	277,000
Nov 18, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	149,000
Nov 15, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	160,600
Nov 14, 2024	0.6050	0.6100	0.6050	0.6100	0.6100	217,800
Nov 13, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	8,700
Nov 12, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	86,700
Nov 11, 2024	0.6050	0.6100	0.6050	0.6050	0.6050	41,300
Nov 8, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	149,600
Nov 7, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	4,000
Nov 6, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	559,400
Nov 5, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	67,800
Nov 4, 2024	0.6050	0.6050	0.6000	0.6050	0.6050	110,500
Nov 1, 2024	0.6050	0.6100	0.6050	0.6050	0.6050	194,900
Oct 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	191,800
Oct 29, 2024	0.6150	0.6150	0.6050	0.6150	0.6150	37,300
Oct 28, 2024	0.6250	0.6250	0.6100	0.6150	0.6150	253,900
Oct 25, 2024	0.6300	0.6300	0.6150	0.6150	0.6150	185,600
Oct 24, 2024	0.6300	0.6300	0.6250	0.6300	0.6300	208,500
Oct 23, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	1,191,600
Oct 22, 2024	0.6150	0.6200	0.6100	0.6100	0.6100	431,200
Oct 21, 2024	0.6100	0.6200	0.6050	0.6150	0.6150	1,039,400
Oct 18, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	373,500
Oct 17, 2024	0.5950	0.6100	0.5950	0.6100	0.6100	367,000
Oct 16, 2024	0.6000	0.6050	0.5950	0.6000	0.6000	30,600
Oct 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	189,000
Oct 14, 2024	0.6000	0.6000	0.5950	0.6000	0.6000	358,200
Oct 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	211,600
Oct 10, 2024	0.6050	0.6050	0.5950	0.5950	0.5950	158,200
Oct 9, 2024	0.5950	0.6050	0.5950	0.6050	0.6050	447,100
Oct 8, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	279,000
Oct 7, 2024	0.5950	0.6000	0.5950	0.5950	0.5950	339,100
Oct 4, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	110,000
Oct 3, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	249,500
Oct 2, 2024	0.5950	0.6000	0.5950	0.5950	0.5950	293,900
Oct 1, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	263,300
Sep 30, 2024	0.6000	0.6000	0.5950	0.5950	0.5950	167,000
Sep 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	80,800
Sep 26, 2024	0.5950	0.6050	0.5950	0.6000	0.6000	594,200
Sep 25, 2024	0.5900	0.6000	0.5900	0.5950	0.5950	761,000
Sep 24, 2024	0.5900	0.5950	0.5900	0.5900	0.5900	94,000
Sep 23, 2024	0.5950	0.5950	0.5900	0.5900	0.5900	284,100
Sep 20, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	666,500
Sep 19, 2024	0.5900	0.6000	0.5850	0.6000	0.6000	1,267,800
Sep 18, 2024	0.5850	0.5900	0.5850	0.5850	0.5850	487,200
Sep 17, 2024	0.5900	0.5950	0.5800	0.5850	0.5850	1,609,000
Sep 13, 2024	0.5750	0.5850	0.5700	0.5850	0.5850	917,000
Sep 12, 2024	0.5600	0.5750	0.5600	0.5700	0.5700	435,700
Sep 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	171,800
Sep 10, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	526,300
Sep 9, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	1,561,900
Sep 6, 2024	0.5650	0.5700	0.5600	0.5700	0.5700	686,300
Sep 5, 2024	0.5700	0.5700	0.5550	0.5600	0.5600	597,400
Sep 4, 2024	0.5700	0.5700	0.5650	0.5650	0.5650	341,200
Sep 3, 2024	0.5800	0.5800	0.5700	0.5750	0.5750	221,300
Sep 2, 2024	0.5950	0.6050	0.5750	0.5800	0.5800	4,307,000
Aug 30, 2024	0.5700	0.5750	0.5650	0.5700	0.5700	1,386,300
Aug 29, 2024	0.004 Dividend
Aug 29, 2024	0.5750	0.5750	0.5650	0.5700	0.5700	1,915,500
Aug 28, 2024	0.5550	0.5700	0.5550	0.5650	0.5610	749,400
Aug 27, 2024	0.5600	0.5600	0.5500	0.5500	0.5461	58,000
Aug 26, 2024	0.5600	0.5600	0.5550	0.5600	0.5560	26,000
Aug 23, 2024	0.5500	0.5550	0.5500	0.5500	0.5461	42,200
Aug 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5461	87,300
Aug 21, 2024	0.5450	0.5450	0.5450	0.5450	0.5411	-
Aug 20, 2024	0.5450	0.5450	0.5450	0.5450	0.5411	-
Aug 19, 2024	0.5450	0.5450	0.5450	0.5450	0.5411	4,000
Aug 16, 2024	0.5500	0.5500	0.5450	0.5450	0.5411	45,000
Aug 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5362	100
Aug 14, 2024	0.5450	0.5450	0.5450	0.5450	0.5411	-
Aug 13, 2024	0.5500	0.5500	0.5450	0.5450	0.5411	5,500
Aug 12, 2024	0.5550	0.5550	0.5450	0.5450	0.5411	52,700
Aug 9, 2024	0.5400	0.5600	0.5400	0.5600	0.5560	140,100
Aug 8, 2024	0.5400	0.5500	0.5400	0.5400	0.5362	55,500
Aug 7, 2024	0.5350	0.5500	0.5300	0.5450	0.5411	244,800
Aug 6, 2024	0.5300	0.5350	0.5250	0.5350	0.5312	272,900
Aug 5, 2024	0.5600	0.5600	0.5000	0.5400	0.5362	653,900
Aug 2, 2024	0.5750	0.5750	0.5600	0.5600	0.5560	347,900
Aug 1, 2024	0.5750	0.5750	0.5700	0.5700	0.5660	97,000
Jul 31, 2024	0.5750	0.5750	0.5750	0.5750	0.5709	-
Jul 30, 2024	0.5750	0.5750	0.5700	0.5750	0.5709	151,000
Jul 29, 2024	0.5650	0.5850	0.5650	0.5800	0.5759	1,275,200
Jul 26, 2024	0.5650	0.5700	0.5650	0.5700	0.5660	161,000
Jul 25, 2024	0.5700	0.5700	0.5650	0.5700	0.5660	96,000
Jul 24, 2024	0.5650	0.5700	0.5650	0.5700	0.5660	38,600
Jul 23, 2024	0.5650	0.5700	0.5650	0.5700	0.5660	1,246,100
Jul 22, 2024	0.5700	0.5700	0.5650	0.5650	0.5610	475,600
Jul 19, 2024	0.5700	0.5750	0.5650	0.5750	0.5709	1,830,500
Jul 18, 2024	0.5750	0.5750	0.5750	0.5750	0.5709	222,600
Jul 17, 2024	0.5700	0.5750	0.5700	0.5750	0.5709	128,100
Jul 16, 2024	0.5700	0.5800	0.5700	0.5750	0.5709	68,100
Jul 15, 2024	0.5750	0.5800	0.5700	0.5750	0.5709	244,100
Jul 12, 2024	0.5750	0.5750	0.5700	0.5750	0.5709	407,800
Jul 11, 2024	0.5750	0.5800	0.5750	0.5800	0.5759	191,800
Jul 10, 2024	0.5800	0.5850	0.5750	0.5750	0.5709	129,500
Jul 9, 2024	0.5800	0.5800	0.5750	0.5800	0.5759	342,700
Jul 5, 2024	0.5750	0.5850	0.5750	0.5850	0.5809	136,100
Jul 4, 2024	0.5800	0.5800	0.5750	0.5800	0.5759	347,000
Jul 3, 2024	0.5750	0.5800	0.5750	0.5800	0.5759	489,800
Jul 2, 2024	0.5750	0.5750	0.5650	0.5750	0.5709	772,500
Jul 1, 2024	0.5800	0.5800	0.5750	0.5800	0.5759	143,700
Jun 28, 2024	0.5750	0.5800	0.5750	0.5800	0.5759	61,000
Jun 27, 2024	0.5850	0.5850	0.5750	0.5800	0.5759	46,600
Jun 26, 2024	0.5800	0.5850	0.5750	0.5850	0.5809	53,100
Jun 25, 2024	0.5800	0.5850	0.5800	0.5850	0.5809	79,500
Jun 24, 2024	0.5800	0.5800	0.5750	0.5800	0.5759	129,000
Jun 21, 2024	0.5800	0.5850	0.5750	0.5800	0.5759	1,152,300
Jun 20, 2024	0.5850	0.5850	0.5800	0.5850	0.5809	161,000
Jun 19, 2024	0.5900	0.5950	0.5850	0.5900	0.5858	190,800
Jun 18, 2024	0.5900	0.5900	0.5850	0.5900	0.5858	457,500
Jun 14, 2024	0.5900	0.5950	0.5850	0.5900	0.5858	365,200
Jun 13, 2024	0.5900	0.5950	0.5850	0.5900	0.5858	684,000
Jun 12, 2024	0.6000	0.6050	0.5850	0.5900	0.5858	1,286,600
Jun 11, 2024	0.6000	0.6150	0.5950	0.6000	0.5958	1,629,200
Jun 10, 2024	0.5800	0.5950	0.5800	0.5950	0.5908	1,807,600
Jun 7, 2024	0.5750	0.5800	0.5750	0.5800	0.5759	165,700
Jun 6, 2024	0.5750	0.5800	0.5750	0.5800	0.5759	55,000
Jun 5, 2024	0.5850	0.5850	0.5750	0.5800	0.5759	79,300
Jun 4, 2024	0.5750	0.5800	0.5750	0.5800	0.5759	352,500
May 31, 2024	0.5750	0.5800	0.5750	0.5800	0.5759	245,300
May 30, 2024	0.5750	0.5800	0.5700	0.5800	0.5759	317,900
May 29, 2024	0.5750	0.5800	0.5750	0.5800	0.5759	84,200
May 28, 2024	0.5850	0.5850	0.5700	0.5700	0.5660	496,000
May 27, 2024	0.5850	0.5900	0.5800	0.5900	0.5858	881,900
May 24, 2024	0.6000	0.6050	0.5950	0.6050	0.6007	418,700
May 23, 2024	0.6000	0.6100	0.6000	0.6050	0.6007	771,100
May 21, 2024	0.6000	0.6000	0.5950	0.6000	0.5958	577,100
May 20, 2024	0.5950	0.6050	0.5950	0.6050	0.6007	1,387,400
May 17, 2024	0.5900	0.6050	0.5850	0.5950	0.5908	5,599,300
May 16, 2024	0.5950	0.5950	0.5850	0.5900	0.5858	170,500
May 15, 2024	0.5850	0.5900	0.5850	0.5900	0.5858	441,200
May 14, 2024	0.5700	0.5950	0.5700	0.5850	0.5809	2,577,200
May 13, 2024	0.5700	0.5750	0.5700	0.5750	0.5709	259,900
May 10, 2024	0.5650	0.5750	0.5650	0.5650	0.5610	590,800
May 9, 2024	0.5700	0.5700	0.5650	0.5650	0.5610	137,300

5134.KL Southern Acids (M) Berhad

3.2400

+0.62%

7471.KL Eden Inc. Berhad

0.1500

0.00%

8702.KL Texchem Resources Bhd

0.7800

0.00%

4243.KL W T K Holdings Berhad

0.4100

-1.20%

6491.KL Kumpulan Fima Berhad

2.2900

-0.43%

2445.KL Kuala Lumpur Kepong Berhad

19.80

+0.71%

3336.KL IJM Corporation Berhad

2.3400

+1.74%

3034.KL Hap Seng Consolidated Berhad

2.7200

+0.74%

5211.KL Sunway Berhad

4.7200

-1.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pansar Berhad (8419.KL)

Related Tickers