Pantech Group Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.520	0.530	0.515	0.525	0.377	1,852,700
2021-11-30	0.520	0.530	0.520	0.525	0.377	1,206,600
2021-11-29	0.510	0.530	0.495	0.520	0.374	4,006,400
2021-11-26	0.530	0.530	0.520	0.530	0.374	2,702,000
2021-11-25	0.545	0.545	0.525	0.530	0.374	3,823,000
2021-11-24	0.550	0.550	0.535	0.545	0.384	2,538,600
2021-11-23	0.565	0.565	0.540	0.545	0.384	3,025,900
2021-11-22	0.560	0.580	0.550	0.565	0.399	4,399,700
2021-11-19	0.555	0.565	0.550	0.550	0.388	3,665,400
2021-11-18	0.550	0.570	0.550	0.555	0.391	3,697,300
2021-11-17	0.590	0.600	0.550	0.555	0.391	8,306,500
2021-11-16	0.635	0.645	0.580	0.590	0.416	26,346,100
2021-11-15	0.615	0.635	0.600	0.635	0.448	10,746,000
2021-11-12	0.620	0.630	0.605	0.615	0.434	14,526,800
2021-11-11	0.580	0.610	0.570	0.610	0.430	8,896,200
2021-11-10	0.590	0.600	0.570	0.580	0.409	2,900,000
2021-11-09	0.580	0.605	0.580	0.590	0.416	8,180,100
2021-11-08	0.575	0.595	0.570	0.580	0.409	2,412,500
2021-11-05	0.575	0.580	0.570	0.570	0.402	1,934,600
2021-11-03	0.575	0.580	0.570	0.575	0.406	1,505,900
2021-11-02	0.575	0.580	0.570	0.575	0.406	1,303,200
2021-11-01	0.575	0.590	0.575	0.575	0.406	1,213,000
2021-10-29	0.580	0.590	0.575	0.585	0.413	2,785,800
2021-10-28	0.585	0.605	0.570	0.580	0.409	5,473,300
2021-10-27	0.595	0.605	0.575	0.580	0.409	4,322,900
2021-10-26	0.575	0.605	0.575	0.595	0.420	12,817,100
2021-10-25	0.585	0.590	0.565	0.575	0.406	12,317,300
2021-10-22	0.625	0.630	0.590	0.590	0.416	10,152,200
2021-10-21	0.615	0.635	0.610	0.615	0.434	7,639,400
2021-10-20	0.635	0.635	0.615	0.620	0.437	3,432,200

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.