Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.735	0.750	0.735	0.750	0.596	280,800
2023-05-24	0.745	0.750	0.730	0.745	0.592	979,800
2023-05-23	0.750	0.755	0.740	0.750	0.596	801,700
2023-05-22	0.750	0.755	0.750	0.755	0.600	227,100
2023-05-19	0.760	0.760	0.750	0.755	0.600	177,600
2023-05-18	0.755	0.760	0.750	0.760	0.604	263,700
2023-05-17	0.750	0.760	0.750	0.750	0.596	359,000
2023-05-16	0.750	0.755	0.750	0.750	0.596	154,100
2023-05-15	0.755	0.755	0.740	0.750	0.596	671,400
2023-05-12	0.750	0.760	0.745	0.755	0.600	1,645,800
2023-05-11	0.760	0.765	0.745	0.750	0.596	515,800
2023-05-10	0.770	0.770	0.750	0.760	0.604	782,600
2023-05-09	0.780	0.785	0.765	0.770	0.612	381,100
2023-05-08	0.785	0.785	0.775	0.785	0.624	1,071,500
2023-05-05	0.780	0.785	0.765	0.780	0.620	2,401,500
2023-05-03	0.785	0.790	0.765	0.780	0.620	4,254,700
2023-05-02	0.730	0.800	0.720	0.800	0.636	11,269,900
2023-04-28	0.750	0.755	0.720	0.740	0.589	7,977,100
2023-04-27	0.765	0.770	0.755	0.765	0.608	1,214,900
2023-04-26	0.770	0.785	0.755	0.775	0.616	1,842,800
2023-04-25	0.790	0.790	0.770	0.775	0.616	1,822,500
2023-04-20	0.785	0.795	0.785	0.795	0.632	610,100
2023-04-19	0.790	0.790	0.785	0.790	0.628	409,300
2023-04-18	0.785	0.795	0.785	0.790	0.628	659,400
2023-04-17	0.795	0.795	0.785	0.790	0.628	743,500
2023-04-14	0.800	0.805	0.795	0.795	0.632	350,100
2023-04-13	0.805	0.810	0.800	0.800	0.636	826,900
2023-04-12	0.785	0.805	0.785	0.805	0.640	1,500,800
2023-04-11	0.790	0.795	0.780	0.785	0.624	574,200
2023-04-10	0.800	0.800	0.780	0.780	0.620	525,700
2023-04-07	0.800	0.805	0.785	0.790	0.628	1,037,100
2023-04-06	0.810	0.810	0.790	0.800	0.636	1,192,100
2023-04-05	0.815	0.815	0.800	0.810	0.644	748,000
2023-04-04	0.810	0.815	0.785	0.810	0.644	2,371,800
2023-04-03	0.790	0.815	0.790	0.805	0.640	3,768,300
2023-03-31	0.790	0.790	0.780	0.785	0.624	728,000
2023-03-30	0.780	0.795	0.780	0.785	0.624	1,263,800
2023-03-29	0.770	0.775	0.765	0.775	0.616	619,800
2023-03-28	0.755	0.770	0.750	0.765	0.608	902,200
2023-03-27	0.755	0.760	0.750	0.755	0.600	298,800
2023-03-24	0.750	0.755	0.750	0.750	0.596	379,100
2023-03-23	0.750	0.755	0.745	0.755	0.600	231,200
2023-03-22	0.750	0.760	0.745	0.750	0.596	883,400
2023-03-21	0.745	0.745	0.730	0.745	0.592	1,300,200
2023-03-20	0.765	0.765	0.720	0.745	0.592	3,710,000
2023-03-17	0.770	0.770	0.760	0.760	0.604	329,100
2023-03-16	0.780	0.780	0.760	0.765	0.608	748,800
2023-03-15	0.755	0.785	0.750	0.780	0.620	3,178,800
2023-03-14	0.755	0.775	0.745	0.750	0.596	2,061,200
2023-03-13	0.755	0.775	0.740	0.765	0.608	2,457,000
2023-03-10	0.770	0.770	0.750	0.755	0.600	1,322,000
2023-03-09	0.770	0.770	0.760	0.770	0.612	488,400
2023-03-08	0.785	0.785	0.760	0.770	0.612	1,039,800
2023-03-07	0.790	0.790	0.780	0.785	0.624	325,600
2023-03-06	0.775	0.785	0.775	0.785	0.624	618,300
2023-03-03	0.765	0.775	0.765	0.770	0.612	376,000
2023-03-02	0.770	0.780	0.760	0.760	0.604	856,800
2023-03-01	0.745	0.770	0.740	0.765	0.608	2,324,500
2023-02-28	0.785	0.785	0.735	0.745	0.592	4,617,200
2023-02-27	0.800	0.800	0.770	0.780	0.620	2,090,800

← NewerPage 15 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.