Bursa Malaysia · 3719 · stock
Panasonic Manufacturing Malaysia Berhad (3719) stock price history
Every Bursa Malaysia trading session of Panasonic Manufacturing Malaysia Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3719 adjusted close, 2000 to 2026
- MYR 28.01
- All time high, 2019
- MYR 8.70
- 52 week high, MYR 5.19 low
- 6,679
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
3719 key facts
- Panasonic Manufacturing Malaysia Berhad (3719) closed at MYR 5.25 on Sep 28, 2026 on Bursa Malaysia.
- 3719's all time high close is MYR 28.01, set on Dec 16, 2019; its all time low close is MYR 1.41 on Apr 12, 2001.
- 3719's 52 week range is MYR 5.19 to MYR 8.70.
- 3719 returned -38.0% over the year to Sep 28, 2026 and -77.9% over five years.
- Over ten years 3719 returned -76%, -13.3% a year compounded.
- 3719's deepest drawdown was -81.4% from Dec 16, 2019 to Sep 25, 2026.
- DataCedar holds 6,679 daily sessions of 3719 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3719 price chart, 2000 to 2026
3719 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -16.5% |
| 6 months | -26.3% |
| Year to date | -26.6% |
| 1 year | -38.0% |
| 3 years | -68.2% |
| 5 years | -77.9% |
| 10 years | -76.0% |
| Since Jan 3, 2000 | +226.2% |
| Compound annual growth, 26.7 years | +4.5% |
3719 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 28.01 on Dec 16, 2019
- All time low close
- MYR 1.41 on Apr 12, 2001
- 52 week high
- MYR 8.70 on Sep 29, 2025
- 52 week low
- MYR 5.19 on Sep 25, 2026
- Deepest drawdown
- -81.4% from Dec 16, 2019 to Sep 25, 2026, not yet recovered
- Best single session
- +15.0% on Jul 4, 2008
- Worst single session
- -13.0% on Jul 3, 2008
- Volatility, 1 year annualised
- 20.3%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 3.3×
- Best calendar year
- 2010, +57%
- Worst calendar year
- 2025, -56%
3719 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 7.26 | MYR 7.75 | MYR 5.19 | MYR 5.25 | -27.7% | 14.7M | 184 |
| 2025 | MYR 16.41 | MYR 16.56 | MYR 6.79 | MYR 7.26 | -55.8% | 9.4M | 244 |
| 2024 | MYR 15.63 | MYR 18.24 | MYR 15.44 | MYR 16.41 | +4.9% | 7.5M | 247 |
| 2023 | MYR 18.70 | MYR 21.35 | MYR 15.03 | MYR 15.63 | -16.5% | 3M | 244 |
| 2022 | MYR 22.97 | MYR 23.59 | MYR 17.96 | MYR 18.73 | -18.1% | 1.3M | 243 |
| 2021 | MYR 23.15 | MYR 25.11 | MYR 22.10 | MYR 22.88 | -1.2% | 1.9M | 245 |
| 2020 | MYR 26.07 | MYR 26.07 | MYR 16.08 | MYR 23.15 | -11.2% | 5.1M | 247 |
| 2019 | MYR 25.29 | MYR 28.01 | MYR 24.69 | MYR 26.07 | +3.9% | 4.5M | 246 |
| 2018 | MYR 24.05 | MYR 26.17 | MYR 20.61 | MYR 25.08 | +3.1% | 7.2M | 243 |
| 2017 | MYR 18.58 | MYR 25.38 | MYR 18.24 | MYR 24.33 | +31.0% | 6M | 253 |
| 2016 | MYR 13.99 | MYR 23.28 | MYR 13.80 | MYR 18.58 | +31.2% | 5.3M | 250 |
| 2015 | MYR 10.04 | MYR 14.52 | MYR 9.99 | MYR 14.16 | +40.2% | 3.3M | 246 |
| 2014 | MYR 11.75 | MYR 12.26 | MYR 9.83 | MYR 10.10 | -14.1% | 3.2M | 247 |
| 2013 | MYR 9.73 | MYR 13.19 | MYR 9.63 | MYR 11.76 | +18.4% | 3.3M | 246 |
| 2012 | MYR 9.25 | MYR 11.20 | MYR 9.11 | MYR 9.93 | +7.3% | 5.2M | 245 |
| 2011 | MYR 8.08 | MYR 10.79 | MYR 7.82 | MYR 9.25 | +15.7% | 3.2M | 244 |
| 2010 | MYR 5.16 | MYR 8.85 | MYR 5.06 | MYR 8.00 | +56.6% | 3.3M | 249 |
| 2009 | MYR 3.90 | MYR 5.24 | MYR 3.75 | MYR 5.11 | +31.0% | 4M | 248 |
| 2008 | MYR 3.93 | MYR 4.06 | MYR 3.38 | MYR 3.90 | -0.1% | 5.7M | 248 |
| 2007 | MYR 2.94 | MYR 4.00 | MYR 2.77 | MYR 3.90 | +32.6% | 9.8M | 249 |
| 2006 | MYR 2.57 | MYR 3.15 | MYR 2.55 | MYR 2.94 | +13.1% | 5.3M | 259 |
| 2005 | MYR 2.32 | MYR 2.83 | MYR 2.20 | MYR 2.60 | +12.0% | 6.8M | 247 |
| 2004 | MYR 2.28 | MYR 2.34 | MYR 2.13 | MYR 2.32 | +2.0% | 3.8M | 262 |
| 2003 | MYR 1.74 | MYR 2.36 | MYR 1.47 | MYR 2.28 | +31.1% | 3.8M | 261 |
| 2002 | MYR 1.86 | MYR 2.25 | MYR 1.73 | MYR 1.74 | -6.4% | 5.5M | 261 |
| 2001 | MYR 1.60 | MYR 1.92 | MYR 1.40 | MYR 1.86 | +15.8% | 3.1M | 261 |
| 2000 | MYR 1.61 | MYR 1.99 | MYR 1.55 | MYR 1.60 | n/a | 27M | 260 |
3719 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 5.25 | -7.9% |
| August 2026 | MYR 5.70 | -2.4% |
| July 2026 | MYR 5.84 | -6.3% |
| June 2026 | MYR 6.23 | -10.1% |
| May 2026 | MYR 6.93 | -3.7% |
| April 2026 | MYR 7.20 | +0.7% |
| March 2026 | MYR 7.15 | -2.7% |
| February 2026 | MYR 7.35 | +1.1% |
| January 2026 | MYR 7.27 | +0.1% |
| December 2025 | MYR 7.26 | +0.9% |
| November 2025 | MYR 7.20 | -11.8% |
| October 2025 | MYR 8.16 | -0.8% |
About the 3719 data
Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3719/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
3719 share price history
