Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.830	0.835	0.800	0.815	0.648	3,115,900
2023-08-21	0.820	0.840	0.820	0.830	0.660	1,608,100
2023-08-18	0.825	0.830	0.815	0.830	0.660	679,400
2023-08-17	0.835	0.835	0.815	0.825	0.656	2,246,900
2023-08-16	0.835	0.845	0.835	0.835	0.664	1,002,900
2023-08-15	0.840	0.845	0.835	0.845	0.672	3,180,800
2023-08-14	0.840	0.855	0.830	0.840	0.668	3,809,100
2023-08-11	0.850	0.860	0.830	0.840	0.668	2,619,800
2023-08-10	0.825	0.850	0.825	0.845	0.672	2,230,900
2023-08-09	0.825	0.835	0.820	0.825	0.656	1,528,700
2023-08-08	0.840	0.845	0.830	0.830	0.660	1,473,400
2023-08-07	0.820	0.855	0.810	0.840	0.668	5,856,500
2023-08-04	0.790	0.820	0.785	0.820	0.652	6,102,500
2023-08-03	0.790	0.800	0.785	0.790	0.628	2,639,600
2023-08-02	0.795	0.800	0.785	0.795	0.632	3,342,000
2023-08-01	0.780	0.795	0.780	0.790	0.628	1,857,100
2023-07-31	0.785	0.785	0.780	0.780	0.620	2,008,200
2023-07-28	0.785	0.790	0.775	0.780	0.620	2,431,200
2023-07-27	0.790	0.800	0.780	0.785	0.624	3,676,000
2023-07-26	0.780	0.785	0.770	0.785	0.624	1,719,100
2023-07-25	0.765	0.790	0.765	0.780	0.620	3,708,900
2023-07-24	0.755	0.775	0.750	0.765	0.608	4,148,200
2023-07-21	0.755	0.760	0.750	0.755	0.600	2,896,200
2023-07-20	0.755	0.760	0.750	0.755	0.600	1,382,000
2023-07-18	0.750	0.755	0.750	0.755	0.600	1,004,300
2023-07-17	0.760	0.760	0.745	0.755	0.600	1,498,200
2023-07-14	0.760	0.765	0.750	0.750	0.596	2,836,200
2023-07-13	0.745	0.765	0.745	0.755	0.600	5,382,500
2023-07-12	0.740	0.750	0.735	0.745	0.592	1,295,300
2023-07-11	0.735	0.740	0.735	0.740	0.589	1,191,600
2023-07-10	0.735	0.740	0.735	0.735	0.585	150,200
2023-07-07	0.740	0.740	0.730	0.735	0.585	965,200
2023-07-06	0.735	0.740	0.730	0.740	0.589	831,900
2023-07-05	0.735	0.745	0.730	0.740	0.589	2,396,200
2023-07-04	0.745	0.745	0.735	0.735	0.585	2,698,500
2023-07-03	0.745	0.745	0.735	0.740	0.589	964,100
2023-06-30	0.745	0.750	0.740	0.740	0.589	174,600
2023-06-28	0.735	0.745	0.730	0.745	0.592	346,200
2023-06-27	0.735	0.740	0.735	0.735	0.585	155,700
2023-06-26	0.745	0.745	0.720	0.735	0.585	354,500
2023-06-23	0.720	0.735	0.710	0.735	0.585	787,100
2023-06-22	0.735	0.735	0.725	0.730	0.581	586,000
2023-06-21	0.740	0.740	0.735	0.740	0.589	395,500
2023-06-20	0.730	0.740	0.730	0.740	0.589	590,400
2023-06-19	0.745	0.745	0.730	0.740	0.589	431,100
2023-06-16	0.745	0.745	0.740	0.745	0.592	249,800
2023-06-15	0.740	0.745	0.740	0.745	0.592	195,400
2023-06-14	0.755	0.755	0.740	0.740	0.589	316,800
2023-06-13	0.740	0.750	0.735	0.740	0.589	333,200
2023-06-12	0.745	0.750	0.735	0.740	0.589	369,600
2023-06-09	0.735	0.745	0.735	0.745	0.592	227,200
2023-06-08	0.730	0.740	0.730	0.735	0.585	376,700
2023-06-07	0.730	0.740	0.730	0.740	0.589	249,100
2023-06-06	0.730	0.740	0.730	0.740	0.589	161,100
2023-06-02	0.730	0.735	0.730	0.730	0.581	459,600
2023-06-01	0.740	0.745	0.730	0.730	0.581	595,400
2023-05-31	0.745	0.745	0.740	0.740	0.589	200,500
2023-05-30	0.745	0.745	0.735	0.745	0.592	334,500
2023-05-29	0.735	0.750	0.730	0.740	0.589	1,138,400
2023-05-26	0.745	0.750	0.735	0.735	0.585	521,200

← NewerPage 14 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.