Bursa Malaysia · 8419 · stock

Pansar Berhad (8419) stock price history

Every Bursa Malaysia trading session of Pansar Berhad from Dec 31, 2007 to Sep 28, 2026: 4,620 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.

Get 8419 data, free keyYear by year table

8419 adjusted close, 2007 to 2026

8419Pansar Berhad
MYR 0.4550-12.0% over one year
2010201520202025
MYR 0.9624
All time high, 2020
MYR 0.5966
52 week high, MYR 0.4126 low
4,620
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

8419 key facts

  • Pansar Berhad (8419) closed at MYR 0.4550 on Sep 28, 2026 on Bursa Malaysia.
  • 8419's all time high close is MYR 0.9624, set on Jul 16, 2020; its all time low close is MYR 0.0053 on Feb 18, 2008.
  • 8419's 52 week range is MYR 0.4126 to MYR 0.5966.
  • 8419 returned -12.0% over the year to Sep 28, 2026 and -26.9% over five years.
  • Over ten years 8419 returned +86%, +6.4% a year compounded.
  • 8419's deepest drawdown was -68.9% from Jan 9, 2008 to Feb 18, 2008.
  • DataCedar holds 4,620 daily sessions of 8419 history from Dec 31, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8419 price chart, 2007 to 2026

8419 adjusted close, Dec 31, 2007 to Sep 28, 2026MYR 0.0068MYR 0.0352MYR 0.1819MYR 0.93882010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8419 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.2%
3 months+2.8%
6 months-8.5%
Year to date-15.3%
1 year-12.0%
3 years-30.6%
5 years-26.9%
10 years+85.7%
Since Dec 31, 2007+2,862%
Compound annual growth, 18.7 years+19.8%

8419 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.9624 on Jul 16, 2020
All time low close
MYR 0.0053 on Feb 18, 2008
52 week high
MYR 0.5966 on Sep 30, 2025
52 week low
MYR 0.4126 on Jun 26, 2026
Deepest drawdown
-68.9% from Jan 9, 2008 to Feb 18, 2008, recovered Feb 20, 2008
Best single session
+1,084% on Sep 7, 2010
Worst single session
-56.4% on Feb 15, 2008
Volatility, 1 year annualised
35.2%
Sessions closing higher, 1 year
27%
Growth of 1 since 2007
29.6×
Best calendar year
2010, +3,190%
Worst calendar year
2008, -56%

8419 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. 2007 starts on Dec 31, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5170MYR 0.5369MYR 0.4126MYR 0.4550-15.3%13.1M184
2025MYR 0.5861MYR 0.6009MYR 0.5121MYR 0.5369-9.9%17.9M244
2024MYR 0.6651MYR 0.6847MYR 0.4891MYR 0.5960-10.4%101.4M247
2023MYR 0.6030MYR 0.7683MYR 0.5349MYR 0.6651+10.3%63.9M244
2022MYR 0.6321MYR 0.6321MYR 0.5543MYR 0.6030-4.6%24.8M243
2021MYR 0.7163MYR 0.8317MYR 0.5913MYR 0.6321-11.7%120.6M245
2020MYR 0.5897MYR 0.9624MYR 0.5142MYR 0.7163+21.5%909M247
2019MYR 0.4957MYR 0.6180MYR 0.3972MYR 0.5897+19.7%440.7M246
2018MYR 0.2420MYR 0.7805MYR 0.2390MYR 0.4926+103.6%681.2M244
2017MYR 0.2361MYR 0.3011MYR 0.2299MYR 0.2420+2.5%57.9M252
2016MYR 0.2542MYR 0.2740MYR 0.2302MYR 0.2361-3.9%34.5M250
2015MYR 0.2415MYR 0.2844MYR 0.2147MYR 0.2457+6.5%65.7M246
2014MYR 0.2417MYR 0.2906MYR 0.2254MYR 0.2308-4.5%111M247
2013MYR 0.1899MYR 0.2854MYR 0.1727MYR 0.2417+27.3%94.6M246
2012MYR 0.1880MYR 0.2233MYR 0.1410MYR 0.1899+3.6%16.1M245
2011MYR 0.2268MYR 0.2763MYR 0.1752MYR 0.1833-18.4%132.8M244
2010MYR 0.0068MYR 0.3414MYR 0.0068MYR 0.2246+3,190%240M249
2009MYR 0.0068MYR 0.0068MYR 0.0068MYR 0.00680.0%0248
2008MYR 0.0154MYR 0.0188MYR 0.0047MYR 0.0068-55.6%113.9M248
2007MYR 0.0156MYR 0.0157MYR 0.0154MYR 0.0154n/a191.3K1

8419 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4550-3.2%
August 2026MYR 0.4700-1.5%
July 2026MYR 0.4773+5.5%
June 2026MYR 0.4524+1.1%
May 2026MYR 0.4474-5.3%
April 2026MYR 0.4723-5.0%
March 2026MYR 0.4972-2.0%
February 2026MYR 0.5071-3.8%
January 2026MYR 0.5270-1.9%
December 2025MYR 0.53690.0%
November 2025MYR 0.5369+0.9%
October 2025MYR 0.5320-10.8%

About the 8419 data

Daily bars. 4,620 sessions from Dec 31, 2007 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 Dec 31, 2007, 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/8419/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8338 Dataprep Holdings Bhd
  • 8346 Perak Corporation Berhad
  • 8362 KYM Holdings Bhd
  • 8397 Tiong Nam Logistics Holdings Berhad
  • 8435 Concrete Engineering Products Berhad
  • 8443 Hil Industries Berhad
  • 8486 Lion Posim Berhad
  • 8494 LBI Capital Berhad

Common questions

8419 share price history

Start with any symbol.

Start free