Pantech Group Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	1.050	1.050	1.030	1.030	0.875	239,000
2024-08-14	1.040	1.050	1.030	1.050	0.892	333,500
2024-08-13	1.020	1.040	1.010	1.030	0.875	1,370,400
2024-08-12	1.030	1.040	1.020	1.020	0.867	2,613,400
2024-08-09	1.030	1.040	1.010	1.030	0.875	1,958,500
2024-08-08	1.010	1.020	1.000	1.020	0.867	1,432,500
2024-08-07	1.000	1.030	0.995	1.020	0.867	2,348,900
2024-08-06	0.965	1.020	0.960	1.010	0.858	3,006,300
2024-08-05	1.020	1.020	0.945	0.970	0.824	4,598,400
2024-08-02	1.060	1.060	1.020	1.030	0.875	1,653,100
2024-08-01	1.090	1.090	1.050	1.060	0.901	1,217,100
2024-07-31	1.080	1.090	1.070	1.090	0.926	543,800
2024-07-30	1.100	1.100	1.070	1.080	0.918	502,900
2024-07-29	1.090	1.100	1.080	1.100	0.935	425,300
2024-07-26	1.100	1.100	1.080	1.090	0.926	422,800
2024-07-25	1.110	1.110	1.090	1.090	0.926	707,500
2024-07-24	1.120	1.130	1.110	1.120	0.952	837,600
2024-07-23	1.110	1.120	1.080	1.120	0.952	856,300
2024-07-22	1.130	1.130	1.080	1.090	0.926	530,700
2024-07-19	1.110	1.130	1.110	1.130	0.960	608,900
2024-07-18	1.110	1.130	1.090	1.110	0.943	1,332,400
2024-07-17	1.100	1.110	1.090	1.110	0.943	398,600
2024-07-16	1.100	1.110	1.090	1.100	0.935	609,100
2024-07-12	1.070	1.080	1.060	1.080	0.918	2,762,800
2024-07-11	1.090	1.090	1.080	1.090	0.926	2,219,300
2024-07-10	1.080	1.100	1.060	1.100	0.935	3,531,900
2024-07-09	1.080	1.090	1.070	1.080	0.918	547,900
2024-07-05	1.080	1.080	1.060	1.080	0.918	549,000
2024-07-04	1.070	1.080	1.060	1.080	0.918	139,300
2024-07-03	1.090	1.090	1.070	1.080	0.918	508,400
2024-07-02	1.050	1.090	1.050	1.090	0.926	731,200
2024-07-01	1.070	1.080	1.050	1.050	0.892	955,700
2024-06-28	1.030	1.070	1.030	1.060	0.901	803,500
2024-06-27	1.030	1.040	1.030	1.030	0.875	292,100
2024-06-26	1.030	1.050	1.020	1.050	0.892	596,400
2024-06-25	1.050	1.050	1.020	1.020	0.867	400,400
2024-06-24	1.040	1.040	1.020	1.030	0.875	427,500
2024-06-21	1.020	1.050	1.010	1.040	0.884	811,700
2024-06-20	1.030	1.030	1.000	1.010	0.858	2,763,100
2024-06-19	1.070	1.080	1.030	1.040	0.884	2,410,900
2024-06-18	1.080	1.080	1.060	1.080	0.918	2,224,700
2024-06-14	1.100	1.110	1.080	1.080	0.918	684,800
2024-06-13	1.110	1.120	1.100	1.100	0.935	861,400
2024-06-12	1.090	1.120	1.080	1.110	0.943	1,865,900
2024-06-11	1.100	1.110	1.080	1.090	0.926	456,500
2024-06-10	1.100	1.110	1.090	1.100	0.935	1,371,700
2024-06-07	1.090	1.110	1.080	1.100	0.935	1,109,900
2024-06-06	1.070	1.090	1.060	1.080	0.918	567,400
2024-06-05	1.090	1.100	1.060	1.070	0.909	1,077,600
2024-06-04	1.090	1.100	1.070	1.090	0.926	356,500
2024-05-31	1.080	1.090	1.070	1.080	0.918	1,192,100
2024-05-30	1.090	1.090	1.080	1.080	0.918	739,900
2024-05-29	1.110	1.120	1.080	1.090	0.926	1,613,400
2024-05-28	1.080	1.130	1.070	1.110	0.943	2,940,500
2024-05-27	1.100	1.110	1.070	1.080	0.918	1,878,500
2024-05-24	1.110	1.110	1.090	1.100	0.935	849,500
2024-05-23	1.110	1.130	1.090	1.100	0.935	1,247,700
2024-05-21	1.100	1.110	1.100	1.110	0.943	521,800
2024-05-20	1.090	1.120	1.090	1.100	0.935	1,173,600
2024-05-17	1.080	1.100	1.080	1.090	0.926	613,100

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0200 MYR
2025-11-27	0.0200 MYR
2025-09-08	0.0200 MYR
2025-05-29	0.0050 MYR
2025-02-27	0.0150 MYR
2024-11-28	0.0150 MYR
2024-09-27	0.0150 MYR
2024-08-29	0.0150 MYR
2024-02-28	0.0150 MYR
2023-12-28	0.0150 MYR
2023-09-27	0.0150 MYR
2023-08-29	0.0150 MYR
2023-02-27	0.0150 MYR
2022-12-29	0.0150 MYR
2022-09-29	0.0150 MYR
2022-08-29	0.0150 MYR
2022-02-25	0.0100 MYR
2021-11-29	0.0100 MYR
2021-09-29	0.0050 MYR
2021-08-27	0.0050 MYR
2021-03-30	0.0050 MYR
2020-12-30	0.0050 MYR
2020-08-27	0.0030 MYR
2020-03-30	0.0050 MYR
2019-12-30	0.0050 MYR
2019-09-27	0.0050 MYR
2019-08-08	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.