Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.805	0.805	0.800	0.805	0.628	844,800
2023-02-23	0.800	0.810	0.790	0.800	0.624	1,170,500
2023-02-22	0.800	0.810	0.785	0.795	0.620	2,841,700
2023-02-21	0.795	0.815	0.795	0.810	0.632	883,200
2023-02-20	0.815	0.825	0.780	0.795	0.620	3,136,400
2023-02-17	0.830	0.830	0.810	0.815	0.636	4,600,600
2023-02-16	0.830	0.840	0.825	0.830	0.648	1,044,800
2023-02-15	0.840	0.840	0.825	0.830	0.648	797,100
2023-02-14	0.850	0.850	0.830	0.840	0.656	1,420,500
2023-02-13	0.835	0.850	0.830	0.840	0.656	2,109,400
2023-02-10	0.830	0.835	0.820	0.825	0.644	3,574,800
2023-02-09	0.845	0.850	0.830	0.830	0.648	2,608,700
2023-02-08	0.850	0.860	0.840	0.845	0.659	1,644,800
2023-02-07	0.840	0.860	0.805	0.850	0.663	3,426,500
2023-02-03	0.860	0.865	0.840	0.840	0.656	3,209,800
2023-02-02	0.830	0.860	0.830	0.860	0.671	4,075,200
2023-01-31	0.830	0.835	0.820	0.830	0.648	1,516,700
2023-01-30	0.835	0.845	0.825	0.830	0.648	1,868,600
2023-01-27	0.835	0.860	0.835	0.835	0.652	2,248,200
2023-01-26	0.835	0.840	0.830	0.835	0.652	1,086,900
2023-01-25	0.840	0.850	0.835	0.840	0.656	1,354,100
2023-01-20	0.825	0.855	0.820	0.840	0.656	5,776,700
2023-01-19	0.810	0.825	0.810	0.820	0.640	1,328,500
2023-01-18	0.810	0.830	0.805	0.815	0.636	3,205,200
2023-01-17	0.825	0.840	0.805	0.815	0.636	4,694,900
2023-01-16	0.815	0.820	0.810	0.820	0.640	3,130,900
2023-01-13	0.815	0.845	0.800	0.805	0.628	18,070,500
2023-01-12	0.780	0.790	0.775	0.780	0.609	1,426,200
2023-01-11	0.775	0.790	0.755	0.780	0.609	4,487,300
2023-01-10	0.745	0.775	0.735	0.775	0.605	3,886,300
2023-01-09	0.750	0.750	0.740	0.745	0.581	539,800
2023-01-06	0.745	0.750	0.740	0.745	0.581	610,400
2023-01-05	0.735	0.755	0.730	0.740	0.578	2,532,300
2023-01-04	0.725	0.745	0.725	0.740	0.578	1,783,000
2023-01-03	0.715	0.720	0.715	0.720	0.562	451,500
2022-12-30	0.715	0.720	0.710	0.715	0.558	412,100
2022-12-29	0.715	0.720	0.705	0.715	0.558	718,400
2022-12-28	0.740	0.745	0.730	0.735	0.562	824,000
2022-12-27	0.725	0.740	0.725	0.740	0.566	1,340,100
2022-12-23	0.725	0.730	0.715	0.725	0.554	978,400
2022-12-22	0.740	0.740	0.720	0.725	0.554	1,404,600
2022-12-21	0.735	0.740	0.730	0.735	0.562	861,800
2022-12-20	0.735	0.735	0.730	0.735	0.562	570,600
2022-12-19	0.740	0.740	0.725	0.735	0.562	1,624,000
2022-12-16	0.750	0.760	0.740	0.745	0.570	985,100
2022-12-15	0.760	0.770	0.755	0.755	0.577	1,376,500
2022-12-14	0.765	0.770	0.760	0.765	0.585	831,300
2022-12-13	0.765	0.770	0.760	0.765	0.585	804,900
2022-12-12	0.750	0.770	0.750	0.760	0.581	1,304,100
2022-12-09	0.750	0.755	0.740	0.750	0.573	706,800
2022-12-08	0.740	0.750	0.730	0.745	0.570	1,061,200
2022-12-07	0.760	0.760	0.730	0.740	0.566	4,050,400
2022-12-06	0.765	0.775	0.760	0.765	0.585	1,426,500
2022-12-05	0.740	0.775	0.740	0.775	0.593	6,970,200
2022-12-02	0.735	0.750	0.725	0.740	0.566	1,978,900
2022-12-01	0.720	0.745	0.720	0.735	0.562	4,453,400
2022-11-30	0.725	0.725	0.715	0.720	0.550	794,100
2022-11-29	0.720	0.730	0.715	0.720	0.550	2,360,900
2022-11-25	0.710	0.730	0.710	0.720	0.550	4,451,000
2022-11-24	0.705	0.710	0.700	0.710	0.543	2,712,700

← NewerPage 16 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.