Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.690	0.710	0.690	0.705	0.539	2,453,900
2022-11-22	0.695	0.700	0.680	0.690	0.528	536,400
2022-11-21	0.680	0.705	0.670	0.700	0.535	1,174,000
2022-11-17	0.705	0.705	0.695	0.700	0.535	616,100
2022-11-16	0.700	0.710	0.700	0.705	0.539	2,210,000
2022-11-15	0.700	0.710	0.695	0.700	0.535	2,863,900
2022-11-14	0.680	0.710	0.680	0.705	0.539	6,437,100
2022-11-11	0.685	0.685	0.675	0.680	0.520	434,400
2022-11-10	0.680	0.685	0.675	0.675	0.516	521,100
2022-11-09	0.670	0.685	0.670	0.685	0.524	1,441,700
2022-11-08	0.670	0.675	0.670	0.675	0.516	496,000
2022-11-07	0.680	0.680	0.670	0.675	0.516	712,600
2022-11-04	0.685	0.685	0.670	0.675	0.516	1,733,200
2022-11-03	0.685	0.685	0.675	0.685	0.524	712,800
2022-11-02	0.680	0.690	0.675	0.685	0.524	1,685,900
2022-11-01	0.690	0.690	0.675	0.680	0.520	536,700
2022-10-31	0.690	0.690	0.680	0.690	0.528	708,400
2022-10-28	0.685	0.690	0.675	0.685	0.524	1,566,400
2022-10-27	0.685	0.690	0.675	0.680	0.520	1,391,500
2022-10-26	0.680	0.690	0.675	0.680	0.520	1,978,900
2022-10-25	0.685	0.685	0.675	0.680	0.520	661,700
2022-10-21	0.680	0.695	0.680	0.685	0.524	2,959,900
2022-10-20	0.675	0.685	0.675	0.685	0.524	1,801,900
2022-10-19	0.670	0.685	0.665	0.675	0.516	4,526,700
2022-10-18	0.630	0.640	0.625	0.630	0.482	433,600
2022-10-17	0.625	0.630	0.620	0.630	0.482	488,900
2022-10-14	0.630	0.640	0.625	0.630	0.482	723,300
2022-10-13	0.625	0.635	0.620	0.630	0.482	483,200
2022-10-12	0.630	0.630	0.615	0.625	0.478	442,700
2022-10-11	0.645	0.645	0.620	0.620	0.474	1,063,900
2022-10-07	0.640	0.650	0.635	0.645	0.493	724,500
2022-10-06	0.640	0.645	0.635	0.645	0.493	544,200
2022-10-05	0.635	0.650	0.635	0.640	0.489	1,469,700
2022-10-04	0.625	0.635	0.625	0.630	0.482	434,600
2022-10-03	0.615	0.620	0.610	0.620	0.474	419,200
2022-09-30	0.615	0.625	0.605	0.615	0.470	1,622,300
2022-09-29	0.635	0.645	0.615	0.625	0.478	2,622,500
2022-09-28	0.660	0.660	0.640	0.645	0.482	3,216,100
2022-09-27	0.645	0.665	0.645	0.660	0.493	1,573,500
2022-09-26	0.670	0.670	0.650	0.650	0.485	3,388,300
2022-09-23	0.685	0.685	0.670	0.670	0.500	1,840,200
2022-09-22	0.680	0.685	0.670	0.685	0.512	1,918,000
2022-09-21	0.695	0.705	0.680	0.685	0.512	3,542,800
2022-09-20	0.680	0.700	0.675	0.695	0.519	2,049,100
2022-09-19	0.680	0.690	0.670	0.680	0.508	1,338,000
2022-09-15	0.685	0.690	0.680	0.685	0.512	1,548,800
2022-09-14	0.655	0.685	0.655	0.685	0.512	3,171,500
2022-09-13	0.690	0.695	0.675	0.675	0.504	2,347,500
2022-09-12	0.685	0.695	0.680	0.695	0.519	1,890,700
2022-09-09	0.690	0.715	0.685	0.685	0.512	9,222,400
2022-09-08	0.685	0.700	0.685	0.685	0.512	3,167,900
2022-09-07	0.685	0.700	0.675	0.685	0.512	2,986,800
2022-09-06	0.685	0.705	0.680	0.685	0.512	5,310,300
2022-09-05	0.660	0.690	0.655	0.685	0.512	4,208,500
2022-09-02	0.650	0.655	0.640	0.650	0.485	2,091,200
2022-09-01	0.665	0.665	0.645	0.655	0.489	1,741,700
2022-08-30	0.670	0.675	0.660	0.665	0.497	1,754,000
2022-08-29	0.660	0.675	0.655	0.670	0.500	1,936,300
2022-08-26	0.695	0.700	0.675	0.685	0.500	2,761,600
2022-08-25	0.685	0.700	0.685	0.695	0.508	2,359,200

← NewerPage 17 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.