Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.655	0.655	0.645	0.650	0.630	573,000
2026-04-29	0.645	0.665	0.635	0.665	0.644	3,652,500
2026-04-28	0.670	0.675	0.660	0.670	0.649	373,900
2026-04-27	0.660	0.670	0.655	0.670	0.649	479,600
2026-04-24	0.655	0.660	0.655	0.660	0.639	598,100
2026-04-23	0.650	0.660	0.650	0.650	0.630	609,500
2026-04-22	0.650	0.655	0.645	0.650	0.630	94,900
2026-04-21	0.650	0.650	0.635	0.650	0.630	839,100
2026-04-20	0.660	0.660	0.645	0.650	0.630	614,600
2026-04-17	0.655	0.660	0.650	0.660	0.639	273,600
2026-04-16	0.655	0.655	0.650	0.655	0.634	547,400
2026-04-15	0.655	0.660	0.650	0.655	0.634	509,700
2026-04-14	0.660	0.660	0.650	0.655	0.634	432,300
2026-04-13	0.665	0.665	0.650	0.660	0.639	231,800
2026-04-10	0.660	0.665	0.660	0.665	0.644	230,500
2026-04-09	0.660	0.665	0.655	0.660	0.639	301,800
2026-04-08	0.650	0.660	0.650	0.660	0.639	131,100
2026-04-07	0.655	0.655	0.650	0.650	0.630	101,400
2026-04-06	0.660	0.665	0.650	0.655	0.634	365,100
2026-04-03	0.660	0.665	0.660	0.665	0.644	295,200
2026-04-02	0.660	0.665	0.645	0.660	0.639	375,700
2026-04-01	0.640	0.660	0.640	0.660	0.639	895,700
2026-03-31	0.640	0.645	0.635	0.645	0.625	278,800
2026-03-30	0.650	0.650	0.640	0.640	0.620	719,700
2026-03-27	0.640	0.650	0.635	0.650	0.630	701,300
2026-03-26	0.640	0.640	0.625	0.640	0.620	500,400
2026-03-25	0.625	0.640	0.625	0.640	0.620	324,900
2026-03-24	0.635	0.635	0.615	0.635	0.615	1,074,100
2026-03-19	0.625	0.635	0.625	0.635	0.615	102,100
2026-03-18	0.630	0.630	0.625	0.630	0.610	1,754,800
2026-03-17	0.630	0.640	0.625	0.625	0.605	1,090,400
2026-03-16	0.635	0.635	0.625	0.630	0.610	199,800
2026-03-13	0.630	0.635	0.625	0.635	0.615	476,800
2026-03-12	0.630	0.635	0.625	0.635	0.615	477,100
2026-03-11	0.630	0.640	0.630	0.640	0.620	61,000
2026-03-10	0.630	0.635	0.630	0.630	0.610	297,300
2026-03-09	0.635	0.635	0.620	0.630	0.610	362,600
2026-03-06	0.630	0.640	0.620	0.635	0.615	528,700
2026-03-05	0.645	0.645	0.630	0.635	0.615	858,600
2026-03-04	0.660	0.660	0.645	0.645	0.625	999,100
2026-03-03	0.655	0.670	0.650	0.665	0.644	427,400
2026-03-02	0.665	0.675	0.640	0.665	0.644	1,036,600
2026-02-27	0.675	0.685	0.660	0.680	0.659	525,200
2026-02-26	0.665	0.690	0.650	0.690	0.668	951,200
2026-02-25	0.685	0.685	0.665	0.670	0.649	254,500
2026-02-24	0.685	0.685	0.670	0.675	0.654	785,300
2026-02-23	0.675	0.685	0.665	0.685	0.663	361,900
2026-02-20	0.675	0.690	0.660	0.690	0.668	655,700
2026-02-19	0.665	0.685	0.665	0.675	0.654	530,900
2026-02-16	0.670	0.670	0.660	0.670	0.649	120,700
2026-02-13	0.660	0.675	0.655	0.670	0.649	628,800
2026-02-12	0.665	0.670	0.660	0.670	0.649	183,400
2026-02-11	0.660	0.670	0.655	0.670	0.649	756,000
2026-02-10	0.660	0.675	0.650	0.660	0.639	1,213,100
2026-02-09	0.655	0.660	0.645	0.650	0.630	1,315,500
2026-02-06	0.650	0.660	0.645	0.655	0.634	1,078,100
2026-02-05	0.650	0.665	0.650	0.660	0.639	526,600
2026-02-04	0.660	0.665	0.645	0.665	0.644	712,300
2026-02-03	0.655	0.665	0.650	0.660	0.639	908,400
2026-01-30	0.655	0.670	0.655	0.655	0.634	1,899,400

← NewerPage 3 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.