Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.630	0.635	0.630	0.635	0.635	15,200
2026-07-23	0.630	0.635	0.630	0.635	0.635	29,500
2026-07-22	0.635	0.635	0.630	0.635	0.635	374,300
2026-07-21	0.630	0.640	0.630	0.640	0.640	268,100
2026-07-20	0.635	0.635	0.630	0.635	0.635	110,300
2026-07-17	0.635	0.640	0.630	0.640	0.640	182,900
2026-07-16	0.630	0.640	0.630	0.635	0.635	94,000
2026-07-15	0.630	0.635	0.630	0.635	0.635	167,300
2026-07-14	0.630	0.635	0.630	0.635	0.635	254,700
2026-07-13	0.635	0.635	0.630	0.635	0.635	84,000
2026-07-10	0.630	0.635	0.630	0.635	0.635	75,200
2026-07-09	0.635	0.635	0.630	0.635	0.635	23,400
2026-07-08	0.625	0.635	0.625	0.635	0.635	178,400
2026-07-07	0.625	0.635	0.625	0.630	0.630	108,200
2026-07-06	0.630	0.635	0.630	0.635	0.635	109,300
2026-07-03	0.630	0.630	0.620	0.630	0.630	124,600
2026-07-02	0.625	0.630	0.620	0.630	0.630	78,100
2026-07-01	0.620	0.625	0.615	0.625	0.625	341,600
2026-06-30	0.620	0.625	0.615	0.620	0.620	137,300
2026-06-29	0.615	0.620	0.615	0.620	0.620	171,100
2026-06-26	0.620	0.620	0.605	0.620	0.620	497,200
2026-06-25	0.625	0.625	0.620	0.620	0.620	240,100
2026-06-24	0.620	0.625	0.620	0.625	0.625	207,400
2026-06-23	0.620	0.620	0.615	0.620	0.620	1,140,300
2026-06-22	0.620	0.620	0.615	0.620	0.620	272,600
2026-06-19	0.625	0.625	0.620	0.620	0.620	243,800
2026-06-18	0.630	0.630	0.625	0.625	0.625	314,400
2026-06-17	0.630	0.630	0.630	0.630	0.630	0
2026-06-16	0.635	0.635	0.625	0.630	0.630	619,400
2026-06-15	0.640	0.640	0.630	0.640	0.640	132,500
2026-06-12	0.635	0.640	0.630	0.640	0.640	1,316,300
2026-06-11	0.635	0.640	0.635	0.640	0.640	136,200
2026-06-10	0.635	0.635	0.630	0.635	0.635	686,100
2026-06-09	0.635	0.635	0.630	0.630	0.630	261,800
2026-06-08	0.635	0.640	0.625	0.635	0.635	335,600
2026-06-05	0.640	0.640	0.635	0.640	0.640	13,100
2026-06-04	0.635	0.640	0.635	0.640	0.640	52,400
2026-06-03	0.635	0.645	0.630	0.635	0.635	281,600
2026-06-02	0.635	0.635	0.635	0.635	0.635	0
2026-06-01	0.635	0.635	0.635	0.635	0.635	0
2026-05-29	0.640	0.650	0.630	0.635	0.635	241,700
2026-05-28	0.640	0.640	0.625	0.635	0.635	1,946,400
2026-05-27	0.655	0.655	0.655	0.655	0.655	0
2026-05-26	0.650	0.655	0.650	0.655	0.655	164,800
2026-05-25	0.650	0.655	0.645	0.655	0.655	498,700
2026-05-22	0.655	0.655	0.645	0.650	0.630	836,500
2026-05-21	0.655	0.660	0.650	0.660	0.639	459,900
2026-05-20	0.655	0.660	0.650	0.655	0.634	478,800
2026-05-19	0.655	0.660	0.650	0.655	0.634	63,300
2026-05-18	0.655	0.655	0.655	0.655	0.634	262,000
2026-05-15	0.660	0.660	0.655	0.655	0.634	163,100
2026-05-14	0.655	0.660	0.655	0.660	0.639	442,100
2026-05-13	0.665	0.665	0.655	0.655	0.634	342,500
2026-05-12	0.655	0.665	0.655	0.665	0.644	172,700
2026-05-11	0.655	0.660	0.650	0.660	0.639	192,600
2026-05-08	0.650	0.655	0.650	0.650	0.630	146,300
2026-05-07	0.650	0.655	0.650	0.650	0.630	392,800
2026-05-06	0.650	0.655	0.650	0.650	0.630	858,200
2026-05-05	0.645	0.655	0.645	0.650	0.630	781,400
2026-05-04	0.650	0.650	0.645	0.645	0.625	351,500

← NewerPage 2 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.