Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.100	1.110	1.080	1.080	0.918	1,133,300
2024-05-15	1.100	1.110	1.080	1.090	0.926	1,358,800
2024-05-14	1.060	1.150	1.060	1.080	0.918	2,859,500
2024-05-13	1.070	1.070	1.060	1.060	0.901	957,900
2024-05-10	1.070	1.080	1.050	1.070	0.909	931,000
2024-05-09	1.070	1.080	1.060	1.070	0.909	739,400
2024-05-08	1.080	1.090	1.060	1.080	0.918	1,811,100
2024-05-07	1.100	1.100	1.060	1.080	0.918	1,140,400
2024-05-06	1.080	1.100	1.080	1.100	0.935	1,669,200
2024-05-03	1.080	1.090	1.070	1.080	0.918	1,024,500
2024-05-02	1.070	1.090	1.070	1.080	0.918	756,300
2024-04-30	1.090	1.100	1.070	1.070	0.909	2,110,600
2024-04-29	1.070	1.090	1.060	1.090	0.926	1,707,100
2024-04-26	1.060	1.080	1.040	1.070	0.909	3,193,800
2024-04-25	1.050	1.050	1.020	1.040	0.884	1,091,300
2024-04-24	1.000	1.050	1.000	1.030	0.875	1,555,800
2024-04-23	1.010	1.020	1.000	1.000	0.850	1,443,300
2024-04-22	1.000	1.030	1.000	1.010	0.858	902,900
2024-04-19	1.040	1.040	0.995	1.000	0.850	2,262,400
2024-04-18	1.060	1.060	1.030	1.040	0.884	1,459,700
2024-04-17	1.000	1.070	0.995	1.060	0.901	2,317,400
2024-04-16	1.020	1.030	0.980	1.000	0.850	2,156,300
2024-04-15	1.000	1.030	0.990	1.020	0.867	6,428,800
2024-04-12	1.000	1.010	0.995	1.000	0.850	6,989,400
2024-04-09	1.000	1.000	0.990	0.995	0.846	5,760,300
2024-04-08	1.000	1.000	0.990	1.000	0.850	4,686,500
2024-04-05	0.990	1.000	0.980	0.995	0.846	4,640,100
2024-04-04	0.965	1.000	0.965	0.995	0.846	3,937,000
2024-04-03	0.945	0.960	0.945	0.960	0.816	1,729,300
2024-04-02	0.945	0.950	0.940	0.945	0.803	1,159,600
2024-04-01	0.945	0.950	0.940	0.940	0.799	398,600
2024-03-29	0.950	0.955	0.940	0.940	0.799	697,300
2024-03-27	0.940	0.950	0.935	0.945	0.803	1,113,500
2024-03-26	0.935	0.945	0.935	0.940	0.799	555,900
2024-03-25	0.945	0.950	0.935	0.935	0.795	386,900
2024-03-22	0.940	0.950	0.940	0.945	0.803	124,400
2024-03-21	0.945	0.945	0.935	0.940	0.799	550,700
2024-03-20	0.945	0.945	0.935	0.940	0.799	229,000
2024-03-19	0.930	0.940	0.925	0.935	0.795	321,200
2024-03-18	0.930	0.930	0.925	0.925	0.786	401,600
2024-03-15	0.940	0.940	0.930	0.930	0.790	393,700
2024-03-14	0.930	0.935	0.925	0.930	0.790	127,700
2024-03-13	0.925	0.935	0.925	0.925	0.786	258,500
2024-03-12	0.925	0.940	0.920	0.925	0.786	525,100
2024-03-11	0.935	0.935	0.925	0.925	0.786	546,100
2024-03-08	0.935	0.940	0.930	0.935	0.795	481,600
2024-03-07	0.935	0.940	0.930	0.930	0.790	516,500
2024-03-06	0.935	0.935	0.925	0.930	0.790	333,500
2024-03-05	0.940	0.940	0.930	0.940	0.799	450,500
2024-03-04	0.935	0.945	0.930	0.940	0.799	615,500
2024-03-01	0.935	0.935	0.910	0.935	0.795	2,316,400
2024-02-29	0.945	0.945	0.930	0.935	0.795	1,411,000
2024-02-28	0.975	0.975	0.945	0.950	0.807	1,524,100
2024-02-27	0.985	0.990	0.975	0.990	0.829	689,500
2024-02-26	0.970	0.985	0.970	0.980	0.820	734,100
2024-02-23	0.980	0.985	0.970	0.970	0.812	1,455,600
2024-02-22	0.990	0.990	0.975	0.985	0.824	790,400
2024-02-21	0.985	0.995	0.975	0.985	0.824	1,365,900
2024-02-20	0.975	1.010	0.970	0.995	0.833	3,874,200
2024-02-19	0.965	0.980	0.960	0.970	0.812	767,700

← NewerPage 11 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.