Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.655	0.670	0.655	0.665	0.486	488,600
2022-05-27	0.675	0.675	0.650	0.660	0.482	557,600
2022-05-26	0.670	0.675	0.665	0.665	0.486	380,100
2022-05-25	0.680	0.680	0.670	0.670	0.489	313,900
2022-05-24	0.685	0.690	0.670	0.675	0.493	712,100
2022-05-23	0.660	0.680	0.660	0.680	0.497	1,537,600
2022-05-20	0.655	0.665	0.650	0.655	0.478	840,900
2022-05-19	0.665	0.670	0.650	0.655	0.478	1,485,800
2022-05-18	0.670	0.680	0.660	0.670	0.489	1,810,100
2022-05-17	0.680	0.685	0.665	0.675	0.493	1,024,000
2022-05-13	0.670	0.685	0.665	0.680	0.497	939,100
2022-05-12	0.695	0.705	0.670	0.680	0.497	1,581,100
2022-05-11	0.675	0.700	0.675	0.695	0.508	1,793,600
2022-05-10	0.695	0.695	0.670	0.680	0.497	2,465,300
2022-05-09	0.710	0.710	0.670	0.695	0.508	5,204,800
2022-05-06	0.730	0.750	0.720	0.720	0.526	1,536,100
2022-05-05	0.750	0.765	0.745	0.745	0.544	1,860,100
2022-04-29	0.740	0.755	0.730	0.750	0.548	973,700
2022-04-28	0.760	0.760	0.735	0.740	0.541	2,673,700
2022-04-27	0.745	0.755	0.735	0.745	0.544	1,225,900
2022-04-26	0.735	0.765	0.735	0.755	0.551	2,634,500
2022-04-25	0.740	0.760	0.725	0.745	0.544	4,451,300
2022-04-22	0.755	0.755	0.745	0.750	0.548	1,665,400
2022-04-21	0.725	0.760	0.725	0.755	0.551	8,933,700
2022-04-20	0.720	0.730	0.715	0.720	0.526	930,200
2022-04-18	0.725	0.725	0.715	0.720	0.526	874,500
2022-04-15	0.735	0.735	0.715	0.725	0.530	809,500
2022-04-14	0.715	0.740	0.715	0.735	0.537	1,836,500
2022-04-13	0.745	0.745	0.715	0.715	0.522	2,756,200
2022-04-12	0.720	0.745	0.710	0.740	0.541	6,453,100
2022-04-11	0.720	0.735	0.700	0.720	0.526	5,264,700
2022-04-08	0.685	0.730	0.680	0.720	0.526	5,593,400
2022-04-07	0.685	0.690	0.670	0.680	0.497	4,516,400
2022-04-06	0.680	0.690	0.680	0.685	0.500	554,000
2022-04-05	0.700	0.700	0.680	0.680	0.497	1,535,500
2022-04-04	0.690	0.700	0.680	0.695	0.508	2,075,200
2022-04-01	0.695	0.700	0.685	0.690	0.504	1,669,000
2022-03-31	0.670	0.695	0.670	0.695	0.508	2,076,300
2022-03-30	0.660	0.675	0.660	0.670	0.489	472,500
2022-03-29	0.660	0.675	0.655	0.670	0.489	2,156,200
2022-03-28	0.680	0.680	0.655	0.660	0.482	2,562,100
2022-03-25	0.695	0.705	0.665	0.675	0.493	6,428,600
2022-03-24	0.670	0.700	0.670	0.695	0.508	7,037,200
2022-03-23	0.660	0.675	0.655	0.670	0.489	1,873,100
2022-03-22	0.675	0.675	0.655	0.665	0.486	2,301,700
2022-03-21	0.680	0.680	0.660	0.670	0.489	2,852,900
2022-03-18	0.650	0.680	0.650	0.680	0.497	4,325,500
2022-03-17	0.650	0.655	0.640	0.650	0.475	931,900
2022-03-16	0.650	0.655	0.645	0.645	0.471	913,900
2022-03-15	0.650	0.660	0.635	0.645	0.471	2,284,900
2022-03-14	0.650	0.655	0.645	0.650	0.475	2,086,300
2022-03-11	0.650	0.650	0.635	0.650	0.475	2,037,300
2022-03-10	0.615	0.650	0.610	0.645	0.471	3,029,200
2022-03-09	0.605	0.620	0.600	0.615	0.449	573,000
2022-03-08	0.620	0.620	0.585	0.615	0.449	2,601,600
2022-03-07	0.635	0.655	0.625	0.625	0.457	6,966,700
2022-03-04	0.630	0.635	0.615	0.635	0.464	1,765,700
2022-03-03	0.640	0.640	0.620	0.630	0.460	930,600
2022-03-02	0.630	0.635	0.620	0.630	0.460	1,636,100
2022-03-01	0.625	0.630	0.595	0.620	0.453	4,180,400

← NewerPage 19 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.