Canada markets closed

Panasonic Manufacturing Malaysia Berhad (3719.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
19.22-0.02 (-0.10%)
At close: 04:50PM MYT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202419.2419.3019.2219.2219.2221,100
May 09, 202419.3019.5019.2019.2419.2439,000
May 08, 202419.4619.7819.3019.3019.3077,900
May 07, 202419.3019.4619.0419.4619.4675,900
May 06, 202419.1019.2819.1019.1219.1260,300
May 03, 202419.0019.2019.0019.1019.1036,500
May 02, 202418.9219.1018.9218.9818.9868,900
Apr 30, 202419.0219.1018.9219.0019.0030,100
Apr 29, 202419.2019.2019.0219.0219.0210,700
Apr 26, 202419.1019.1018.9819.0019.0054,400
Apr 25, 202419.0019.2819.0019.0219.0272,300
Apr 24, 202419.0019.2018.9419.0019.0052,500
Apr 23, 202419.0019.0618.9018.9618.9621,800
Apr 22, 202418.7218.9618.6618.9218.9217,800
Apr 19, 202418.8818.9018.5818.6418.6462,700
Apr 18, 202419.3619.3618.8018.8818.8820,800
Apr 17, 202418.7419.1018.7419.0419.0419,000
Apr 16, 202418.8818.8818.5618.7418.7455,100
Apr 15, 202419.1819.1818.9018.9018.9036,000
Apr 12, 202419.3619.3619.0819.1619.1637,400
Apr 09, 202419.4619.4819.2819.3619.3638,400
Apr 08, 202419.5619.5619.4619.4819.4816,000
Apr 05, 202419.5019.7619.4019.5419.5444,800
Apr 04, 202419.4819.7419.4019.6019.6054,100
Apr 03, 202419.3419.8219.0019.2419.24162,600
Apr 02, 202418.1019.0818.1019.0819.0873,400
Apr 01, 202418.1818.3018.1018.1018.1096,000
Mar 29, 202418.1818.2018.0818.1018.1055,600
Mar 27, 202418.1818.2018.1218.1818.1830,900
Mar 26, 202418.0418.4018.0218.1818.18105,100
Mar 25, 202418.0418.0418.0018.0018.0061,900
Mar 22, 202418.0018.0218.0018.0218.027,600
Mar 21, 202418.0418.1217.9618.0018.0030,200
Mar 20, 202418.0218.0217.9818.0018.009,100
Mar 19, 202417.9818.0217.8818.0218.0236,000
Mar 18, 202417.9818.0217.9618.0218.0222,900
Mar 15, 202418.0018.0217.9817.9817.9812,300
Mar 14, 202418.0018.3017.9818.0018.0010,900
Mar 13, 202417.8818.0217.8818.0018.0019,100
Mar 12, 202417.8617.9817.8617.8817.8834,900
Mar 11, 202417.8417.8817.8417.8617.8618,900
Mar 08, 202417.8017.9017.8017.8817.8819,000
Mar 07, 202417.8017.8417.8017.8017.8017,500
Mar 06, 202417.8017.8217.7817.8217.8226,200
Mar 05, 202417.8217.8217.7817.8017.8022,600
Mar 04, 202417.8417.8817.8017.8217.8258,300
Mar 01, 202417.8617.9017.8017.8617.8621,700
Feb 29, 202417.9018.0417.8617.9017.9086,600
Feb 28, 202417.9617.9617.9217.9417.9418,100
Feb 27, 202418.0018.0017.9617.9817.9829,800
Feb 26, 202417.9218.0217.9218.0018.0040,900
Feb 23, 202417.9817.9817.9017.9017.907,900
Feb 22, 202417.8618.0017.8417.9417.946,100
Feb 21, 202417.8617.8617.8017.8017.8030,500
Feb 20, 202417.8217.8417.8217.8217.8220,600
Feb 19, 202417.8217.8617.8217.8417.8417,600
Feb 16, 202417.8217.9017.8217.8617.8618,300
Feb 15, 202417.8817.8817.8017.8217.8217,700
Feb 14, 202417.9017.9017.8417.8417.8418,700
Feb 13, 202417.8817.9417.8817.9017.9013,600
Feb 09, 202417.9017.9017.9017.9017.904,200
Feb 08, 202417.9217.9217.9017.9017.9010,700
Feb 07, 202417.8817.9017.8817.9017.903,600
Feb 06, 202417.9017.9217.8817.8817.889,900
Feb 05, 202417.8617.9217.8617.8817.889,800
Feb 02, 202417.8617.8617.8017.8417.8424,400
Jan 31, 202417.8217.9417.8017.9417.9413,600
Jan 30, 202417.9417.9417.8217.9217.923,100
Jan 29, 202417.8618.2617.8417.9217.927,100
Jan 26, 202417.8017.9017.7817.9017.9025,800
Jan 24, 202417.7817.8217.7817.8017.8010,000
Jan 23, 202417.8217.8217.7817.7817.7843,400
Jan 22, 202417.8217.8417.8217.8217.8212,800
Jan 19, 202417.8217.8617.8217.8417.8428,700
Jan 18, 202417.8617.8617.8217.8417.8413,200
Jan 17, 202417.8617.8817.8417.8617.869,000
Jan 16, 202417.9017.9217.8617.8817.8842,600
Jan 15, 202417.9617.9617.8417.8617.8620,600
Jan 12, 202417.9017.9817.9017.9817.9810,200
Jan 11, 202417.8817.9217.8817.9017.9017,700
Jan 10, 202417.9417.9417.8617.8817.8821,700
Jan 09, 202417.9418.0017.9017.9417.9413,000
Jan 08, 202418.2018.2017.8817.9017.9052,200
Jan 05, 202418.1018.1618.1018.1618.168,000
Jan 04, 202418.1618.1817.9417.9617.9640,300
Jan 03, 202417.8818.1817.8618.1818.186,200
Jan 02, 202418.0018.0017.9017.9017.9021,300
Dec 29, 202317.9618.0217.9618.0018.0016,200
Dec 28, 202318.0018.0017.9617.9617.963,300
Dec 27, 202318.0018.0017.9817.9817.986,500
Dec 26, 202317.9418.0017.9418.0018.0013,800
Dec 22, 202317.9018.0017.9017.9817.982,800
Dec 21, 202318.0018.0017.9217.9217.925,200
Dec 20, 202317.9018.0017.9018.0018.007,600
Dec 19, 202317.9817.9817.7017.9017.904,100
Dec 19, 20230.15 Dividend
Dec 18, 202318.0218.0618.0018.0417.8910,100
Dec 15, 202317.9818.0217.9818.0217.8712,700
Dec 14, 202317.9818.0817.9818.0817.9313,100
Dec 13, 202317.9417.9817.9417.9817.831,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...