Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.635	0.635	0.610	0.615	0.449	895,000
2022-02-25	0.625	0.645	0.625	0.630	0.460	708,100
2022-02-24	0.660	0.675	0.630	0.635	0.457	5,340,900
2022-02-23	0.680	0.695	0.660	0.660	0.474	2,339,800
2022-02-22	0.670	0.700	0.655	0.680	0.489	5,878,200
2022-02-21	0.680	0.685	0.655	0.660	0.474	2,253,500
2022-02-18	0.670	0.685	0.665	0.680	0.489	2,133,400
2022-02-17	0.660	0.680	0.655	0.670	0.482	1,682,700
2022-02-16	0.650	0.680	0.650	0.660	0.474	2,370,800
2022-02-15	0.680	0.700	0.650	0.650	0.467	3,003,600
2022-02-14	0.675	0.700	0.670	0.685	0.492	4,683,900
2022-02-11	0.670	0.685	0.660	0.670	0.482	2,968,600
2022-02-10	0.690	0.690	0.670	0.675	0.485	2,047,900
2022-02-09	0.685	0.690	0.670	0.685	0.492	2,867,900
2022-02-08	0.650	0.690	0.650	0.685	0.492	10,736,000
2022-02-07	0.655	0.680	0.650	0.655	0.471	7,480,500
2022-02-04	0.650	0.670	0.640	0.660	0.474	7,758,700
2022-02-03	0.620	0.650	0.620	0.650	0.467	4,213,400
2022-01-31	0.615	0.625	0.615	0.620	0.446	226,600
2022-01-28	0.625	0.635	0.615	0.615	0.442	1,575,400
2022-01-27	0.610	0.640	0.605	0.630	0.453	3,492,600
2022-01-26	0.610	0.615	0.600	0.610	0.439	1,658,300
2022-01-25	0.640	0.640	0.600	0.615	0.442	5,485,700
2022-01-24	0.630	0.645	0.615	0.640	0.460	7,438,800
2022-01-21	0.620	0.640	0.615	0.630	0.453	15,036,800
2022-01-20	0.590	0.600	0.580	0.595	0.428	759,300
2022-01-19	0.600	0.600	0.565	0.590	0.424	2,818,300
2022-01-17	0.605	0.605	0.590	0.600	0.431	1,730,300
2022-01-14	0.605	0.610	0.595	0.605	0.435	939,000
2022-01-13	0.615	0.620	0.605	0.610	0.439	2,840,100
2022-01-12	0.610	0.615	0.595	0.610	0.439	2,640,800
2022-01-11	0.595	0.615	0.590	0.605	0.435	2,186,600
2022-01-10	0.590	0.600	0.590	0.595	0.428	1,378,600
2022-01-07	0.590	0.600	0.590	0.595	0.428	1,209,800
2022-01-06	0.590	0.600	0.580	0.595	0.428	1,176,100
2022-01-05	0.585	0.590	0.585	0.590	0.424	612,600
2022-01-04	0.590	0.595	0.580	0.585	0.421	1,606,400
2022-01-03	0.575	0.595	0.565	0.590	0.424	2,965,900
2021-12-31	0.580	0.585	0.560	0.575	0.413	1,080,000
2021-12-30	0.555	0.585	0.550	0.580	0.417	4,070,600
2021-12-29	0.560	0.560	0.550	0.555	0.399	291,700
2021-12-28	0.540	0.560	0.535	0.555	0.399	3,156,200
2021-12-27	0.540	0.545	0.535	0.540	0.388	530,100
2021-12-24	0.545	0.550	0.535	0.535	0.385	462,400
2021-12-23	0.535	0.545	0.530	0.545	0.392	1,564,400
2021-12-22	0.535	0.540	0.530	0.535	0.385	924,100
2021-12-21	0.530	0.540	0.530	0.540	0.388	581,200
2021-12-20	0.540	0.540	0.530	0.530	0.381	1,275,700
2021-12-17	0.535	0.540	0.530	0.540	0.388	649,500
2021-12-16	0.530	0.535	0.525	0.530	0.381	1,957,700
2021-12-15	0.530	0.540	0.530	0.535	0.385	608,200
2021-12-14	0.530	0.535	0.525	0.535	0.385	94,100
2021-12-13	0.525	0.535	0.520	0.535	0.385	1,470,600
2021-12-10	0.535	0.535	0.520	0.525	0.377	2,891,400
2021-12-09	0.535	0.540	0.530	0.535	0.385	1,273,500
2021-12-08	0.535	0.540	0.530	0.535	0.385	1,007,700
2021-12-07	0.520	0.535	0.520	0.530	0.381	1,580,900
2021-12-06	0.530	0.530	0.520	0.525	0.377	1,520,600
2021-12-02	0.520	0.540	0.515	0.530	0.381	4,060,200
2021-12-01	0.520	0.530	0.515	0.525	0.377	1,852,700

← NewerPage 20 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.