Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.695	0.715	0.680	0.680	0.497	8,301,200
2022-08-23	0.665	0.695	0.665	0.690	0.504	5,046,500
2022-08-22	0.670	0.675	0.660	0.670	0.489	1,457,200
2022-08-19	0.665	0.685	0.660	0.665	0.486	4,197,700
2022-08-18	0.665	0.675	0.660	0.665	0.486	1,576,000
2022-08-17	0.660	0.670	0.655	0.665	0.486	1,595,500
2022-08-16	0.670	0.675	0.650	0.655	0.478	4,296,900
2022-08-15	0.640	0.665	0.640	0.660	0.482	1,721,300
2022-08-12	0.640	0.645	0.635	0.640	0.467	953,300
2022-08-11	0.645	0.645	0.635	0.635	0.464	1,089,900
2022-08-10	0.645	0.645	0.630	0.635	0.464	1,973,800
2022-08-09	0.645	0.655	0.645	0.645	0.471	1,096,600
2022-08-08	0.665	0.665	0.650	0.650	0.475	1,845,000
2022-08-05	0.675	0.675	0.660	0.670	0.489	1,148,100
2022-08-04	0.665	0.675	0.655	0.670	0.489	2,130,800
2022-08-03	0.660	0.670	0.655	0.665	0.486	1,112,200
2022-08-02	0.675	0.675	0.655	0.665	0.486	2,323,100
2022-08-01	0.665	0.680	0.650	0.675	0.493	3,666,400
2022-07-29	0.645	0.665	0.640	0.660	0.482	6,935,500
2022-07-28	0.600	0.615	0.600	0.610	0.446	2,066,700
2022-07-27	0.600	0.615	0.595	0.595	0.435	2,481,400
2022-07-26	0.600	0.600	0.595	0.600	0.438	1,456,600
2022-07-25	0.595	0.605	0.595	0.600	0.438	2,008,200
2022-07-22	0.595	0.600	0.595	0.595	0.435	576,200
2022-07-21	0.600	0.600	0.590	0.595	0.435	759,000
2022-07-20	0.585	0.595	0.585	0.595	0.435	1,332,900
2022-07-19	0.565	0.585	0.565	0.580	0.424	670,400
2022-07-18	0.560	0.570	0.555	0.565	0.413	973,100
2022-07-15	0.570	0.585	0.550	0.560	0.409	1,605,200
2022-07-14	0.585	0.590	0.560	0.580	0.424	3,324,400
2022-07-13	0.595	0.595	0.580	0.590	0.431	1,219,600
2022-07-12	0.585	0.600	0.585	0.600	0.438	764,000
2022-07-08	0.580	0.585	0.575	0.580	0.424	4,325,800
2022-07-07	0.590	0.590	0.565	0.580	0.424	3,053,300
2022-07-06	0.600	0.605	0.585	0.590	0.431	1,941,600
2022-07-05	0.600	0.610	0.595	0.600	0.438	2,208,900
2022-07-04	0.615	0.625	0.595	0.600	0.438	1,320,300
2022-07-01	0.645	0.645	0.605	0.615	0.449	1,772,500
2022-06-30	0.640	0.645	0.630	0.640	0.467	295,100
2022-06-29	0.630	0.635	0.620	0.635	0.464	336,600
2022-06-28	0.620	0.630	0.615	0.625	0.457	710,200
2022-06-27	0.610	0.615	0.600	0.615	0.449	521,300
2022-06-24	0.615	0.615	0.610	0.610	0.446	161,300
2022-06-23	0.610	0.615	0.590	0.615	0.449	2,173,400
2022-06-22	0.615	0.615	0.605	0.615	0.449	871,400
2022-06-21	0.605	0.615	0.600	0.615	0.449	785,300
2022-06-20	0.615	0.615	0.600	0.610	0.446	635,400
2022-06-17	0.610	0.625	0.600	0.615	0.449	1,473,800
2022-06-16	0.640	0.640	0.615	0.620	0.453	1,609,400
2022-06-15	0.650	0.650	0.625	0.635	0.464	1,334,500
2022-06-14	0.620	0.650	0.605	0.650	0.475	1,306,000
2022-06-13	0.650	0.650	0.620	0.620	0.453	4,832,900
2022-06-10	0.655	0.665	0.655	0.660	0.482	740,000
2022-06-09	0.680	0.680	0.655	0.665	0.486	1,390,900
2022-06-08	0.670	0.685	0.655	0.670	0.489	2,304,800
2022-06-07	0.700	0.700	0.665	0.670	0.489	1,665,500
2022-06-03	0.700	0.710	0.690	0.700	0.511	1,204,400
2022-06-02	0.705	0.710	0.695	0.700	0.511	487,800
2022-06-01	0.665	0.705	0.660	0.700	0.511	2,897,700
2022-05-31	0.660	0.665	0.655	0.665	0.486	350,600

← NewerPage 18 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.