Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.925	0.930	0.915	0.925	0.762	1,770,900
2023-11-16	0.925	0.930	0.915	0.920	0.757	1,934,500
2023-11-15	0.915	0.925	0.905	0.925	0.762	1,352,500
2023-11-14	0.900	0.915	0.900	0.915	0.753	1,443,100
2023-11-10	0.915	0.915	0.895	0.905	0.745	515,500
2023-11-09	0.915	0.915	0.900	0.905	0.745	592,400
2023-11-08	0.920	0.925	0.895	0.910	0.749	1,156,900
2023-11-07	0.915	0.930	0.915	0.920	0.757	1,898,300
2023-11-06	0.900	0.930	0.895	0.915	0.753	5,112,400
2023-11-03	0.870	0.895	0.870	0.895	0.737	1,947,800
2023-11-02	0.880	0.880	0.870	0.870	0.716	1,035,600
2023-11-01	0.875	0.875	0.870	0.870	0.716	441,000
2023-10-31	0.875	0.885	0.870	0.870	0.716	388,500
2023-10-30	0.885	0.890	0.875	0.875	0.720	390,600
2023-10-27	0.885	0.900	0.875	0.890	0.733	2,181,600
2023-10-26	0.885	0.890	0.875	0.885	0.729	746,100
2023-10-25	0.885	0.890	0.875	0.885	0.729	1,628,200
2023-10-24	0.860	0.890	0.855	0.885	0.729	1,952,300
2023-10-23	0.860	0.860	0.850	0.860	0.708	978,100
2023-10-20	0.870	0.880	0.855	0.860	0.708	988,800
2023-10-19	0.870	0.880	0.865	0.880	0.724	427,100
2023-10-18	0.885	0.890	0.865	0.865	0.712	515,900
2023-10-17	0.870	0.880	0.870	0.880	0.724	862,900
2023-10-16	0.870	0.890	0.860	0.875	0.720	1,676,500
2023-10-13	0.845	0.885	0.845	0.870	0.716	4,656,200
2023-10-12	0.845	0.850	0.835	0.845	0.696	1,652,100
2023-10-11	0.855	0.860	0.835	0.845	0.696	1,952,900
2023-10-10	0.860	0.870	0.850	0.860	0.708	952,500
2023-10-09	0.840	0.860	0.840	0.860	0.708	1,398,900
2023-10-06	0.840	0.840	0.825	0.840	0.692	1,618,900
2023-10-05	0.835	0.850	0.835	0.845	0.696	655,600
2023-10-04	0.835	0.845	0.820	0.840	0.692	1,704,200
2023-10-03	0.865	0.865	0.830	0.835	0.687	3,848,300
2023-10-02	0.875	0.880	0.840	0.865	0.712	2,870,200
2023-09-29	0.880	0.885	0.870	0.875	0.720	535,100
2023-09-27	0.875	0.895	0.865	0.885	0.729	2,165,900
2023-09-26	0.870	0.895	0.860	0.885	0.716	2,036,100
2023-09-25	0.885	0.890	0.870	0.870	0.704	1,394,800
2023-09-22	0.880	0.890	0.880	0.885	0.716	340,000
2023-09-21	0.890	0.895	0.880	0.885	0.716	307,100
2023-09-20	0.880	0.900	0.870	0.895	0.724	1,709,100
2023-09-19	0.875	0.885	0.875	0.875	0.708	984,800
2023-09-18	0.895	0.900	0.870	0.875	0.708	1,365,600
2023-09-15	0.890	0.905	0.875	0.890	0.720	4,992,600
2023-09-14	0.865	0.895	0.860	0.885	0.716	1,693,100
2023-09-13	0.870	0.870	0.860	0.870	0.704	646,500
2023-09-12	0.860	0.870	0.855	0.870	0.704	890,100
2023-09-11	0.875	0.875	0.865	0.865	0.700	449,100
2023-09-08	0.865	0.880	0.860	0.875	0.708	707,700
2023-09-07	0.865	0.875	0.860	0.865	0.700	491,900
2023-09-06	0.875	0.890	0.865	0.865	0.700	2,008,700
2023-09-05	0.880	0.890	0.860	0.875	0.708	2,243,600
2023-09-04	0.880	0.900	0.870	0.880	0.712	4,536,800
2023-09-01	0.845	0.885	0.835	0.875	0.708	5,309,800
2023-08-30	0.845	0.860	0.840	0.845	0.684	1,857,500
2023-08-29	0.865	0.865	0.840	0.850	0.688	1,560,600
2023-08-28	0.830	0.875	0.830	0.865	0.688	3,611,000
2023-08-25	0.845	0.855	0.825	0.830	0.660	3,124,700
2023-08-24	0.830	0.855	0.825	0.850	0.676	3,590,100
2023-08-23	0.815	0.835	0.810	0.830	0.660	572,700

← NewerPage 13 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.