Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.965	0.975	0.955	0.960	0.804	1,212,700
2024-02-15	0.970	0.975	0.965	0.965	0.808	495,100
2024-02-14	0.970	0.980	0.965	0.970	0.812	393,800
2024-02-13	0.970	0.975	0.960	0.970	0.812	1,028,100
2024-02-09	0.940	0.970	0.940	0.970	0.812	452,100
2024-02-08	0.950	0.955	0.940	0.940	0.787	775,500
2024-02-07	0.960	0.965	0.945	0.950	0.795	791,900
2024-02-06	0.935	0.965	0.935	0.955	0.799	585,800
2024-02-05	0.940	0.955	0.935	0.940	0.787	2,737,500
2024-02-02	0.975	0.975	0.940	0.950	0.795	1,616,100
2024-01-31	0.955	0.980	0.945	0.975	0.816	2,765,100
2024-01-30	0.945	0.955	0.935	0.955	0.799	1,170,800
2024-01-29	0.950	0.955	0.940	0.945	0.791	1,242,600
2024-01-26	0.945	0.950	0.935	0.950	0.795	1,793,600
2024-01-24	0.940	0.950	0.940	0.945	0.791	1,820,400
2024-01-23	0.900	0.965	0.900	0.935	0.783	4,878,000
2024-01-22	0.880	0.910	0.880	0.905	0.758	3,294,200
2024-01-19	0.890	0.900	0.855	0.880	0.737	9,254,900
2024-01-18	0.895	0.905	0.895	0.900	0.753	6,043,500
2024-01-17	0.900	0.905	0.900	0.900	0.753	1,310,600
2024-01-16	0.905	0.910	0.900	0.900	0.753	1,972,000
2024-01-15	0.900	0.910	0.900	0.905	0.758	3,580,700
2024-01-12	0.890	0.910	0.890	0.905	0.758	3,834,500
2024-01-11	0.890	0.900	0.890	0.895	0.749	1,302,500
2024-01-10	0.900	0.905	0.890	0.890	0.745	1,644,000
2024-01-09	0.910	0.910	0.895	0.900	0.753	1,497,000
2024-01-08	0.900	0.910	0.895	0.905	0.758	1,187,000
2024-01-05	0.900	0.905	0.885	0.895	0.749	3,195,500
2024-01-04	0.900	0.905	0.890	0.900	0.753	1,960,100
2024-01-03	0.900	0.905	0.890	0.895	0.749	1,832,600
2024-01-02	0.900	0.900	0.890	0.890	0.745	758,800
2023-12-29	0.900	0.905	0.895	0.900	0.753	1,354,500
2023-12-28	0.905	0.905	0.885	0.900	0.753	1,238,400
2023-12-27	0.915	0.915	0.900	0.910	0.749	672,300
2023-12-26	0.920	0.925	0.895	0.910	0.749	1,578,700
2023-12-22	0.905	0.920	0.905	0.920	0.757	1,039,700
2023-12-21	0.910	0.915	0.900	0.905	0.745	851,200
2023-12-20	0.915	0.915	0.900	0.915	0.753	1,428,900
2023-12-19	0.900	0.915	0.900	0.915	0.753	606,700
2023-12-18	0.895	0.910	0.895	0.900	0.741	891,200
2023-12-15	0.905	0.910	0.895	0.895	0.737	775,700
2023-12-14	0.905	0.910	0.900	0.905	0.745	758,600
2023-12-13	0.905	0.915	0.900	0.900	0.741	1,515,800
2023-12-12	0.900	0.905	0.895	0.905	0.745	762,500
2023-12-11	0.900	0.905	0.895	0.895	0.737	509,000
2023-12-08	0.895	0.900	0.885	0.900	0.741	1,005,400
2023-12-07	0.900	0.900	0.885	0.895	0.737	990,300
2023-12-06	0.905	0.905	0.890	0.900	0.741	542,700
2023-12-05	0.880	0.900	0.870	0.900	0.741	2,643,100
2023-12-04	0.860	0.900	0.860	0.880	0.724	990,400
2023-12-01	0.860	0.870	0.860	0.860	0.708	2,200,900
2023-11-30	0.900	0.900	0.855	0.860	0.708	4,849,500
2023-11-29	0.910	0.910	0.900	0.900	0.741	614,600
2023-11-28	0.900	0.910	0.895	0.910	0.749	2,664,200
2023-11-27	0.900	0.910	0.890	0.900	0.741	929,000
2023-11-24	0.910	0.915	0.895	0.900	0.741	801,400
2023-11-23	0.900	0.910	0.900	0.905	0.745	913,700
2023-11-22	0.905	0.910	0.900	0.905	0.745	968,400
2023-11-21	0.900	0.920	0.900	0.905	0.745	1,427,600
2023-11-20	0.925	0.925	0.900	0.900	0.741	1,606,700

← NewerPage 12 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.