Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.650	0.670	0.635	0.670	0.649	1,881,100
2026-01-28	0.670	0.670	0.660	0.665	0.644	470,000
2026-01-27	0.695	0.695	0.665	0.685	0.663	1,281,200
2026-01-26	0.700	0.705	0.690	0.695	0.673	667,100
2026-01-23	0.690	0.715	0.690	0.695	0.673	2,006,700
2026-01-22	0.660	0.695	0.660	0.685	0.663	1,714,600
2026-01-21	0.660	0.675	0.660	0.665	0.644	874,200
2026-01-20	0.665	0.670	0.655	0.655	0.634	409,300
2026-01-19	0.650	0.675	0.645	0.665	0.644	1,049,300
2026-01-16	0.640	0.655	0.635	0.650	0.630	740,600
2026-01-15	0.635	0.650	0.630	0.640	0.620	739,300
2026-01-14	0.630	0.655	0.630	0.635	0.615	885,400
2026-01-13	0.625	0.630	0.620	0.620	0.601	333,500
2026-01-12	0.625	0.625	0.615	0.620	0.601	193,000
2026-01-09	0.615	0.620	0.610	0.620	0.601	371,600
2026-01-08	0.610	0.615	0.610	0.615	0.596	47,800
2026-01-07	0.615	0.615	0.605	0.610	0.591	216,300
2026-01-06	0.605	0.615	0.605	0.615	0.596	325,900
2026-01-05	0.610	0.610	0.600	0.600	0.581	727,300
2026-01-02	0.600	0.610	0.600	0.610	0.591	279,000
2025-12-31	0.610	0.615	0.580	0.600	0.581	3,182,600
2025-12-30	0.620	0.620	0.600	0.605	0.586	4,299,900
2025-12-29	0.615	0.620	0.615	0.620	0.601	140,400
2025-12-26	0.615	0.620	0.610	0.620	0.601	129,400
2025-12-24	0.615	0.615	0.610	0.615	0.596	190,400
2025-12-23	0.620	0.620	0.610	0.615	0.596	572,700
2025-12-22	0.620	0.620	0.610	0.620	0.601	171,900
2025-12-19	0.615	0.620	0.615	0.620	0.601	63,300
2025-12-18	0.605	0.620	0.605	0.620	0.601	411,700
2025-12-17	0.610	0.610	0.605	0.605	0.586	402,300
2025-12-16	0.610	0.610	0.600	0.610	0.591	1,119,900
2025-12-15	0.615	0.620	0.610	0.610	0.591	478,100
2025-12-12	0.610	0.620	0.610	0.620	0.601	628,400
2025-12-11	0.620	0.620	0.610	0.615	0.596	695,000
2025-12-10	0.605	0.620	0.605	0.620	0.601	701,800
2025-12-09	0.615	0.615	0.605	0.605	0.586	722,700
2025-12-08	0.615	0.615	0.605	0.615	0.596	1,516,000
2025-12-05	0.605	0.615	0.605	0.615	0.596	814,000
2025-12-04	0.615	0.615	0.605	0.605	0.586	1,133,500
2025-12-03	0.610	0.620	0.610	0.615	0.596	919,700
2025-12-02	0.620	0.620	0.610	0.615	0.596	249,400
2025-12-01	0.615	0.625	0.610	0.625	0.605	142,300
2025-11-28	0.615	0.620	0.605	0.615	0.596	450,200
2025-11-27	0.650	0.650	0.605	0.620	0.601	2,568,500
2025-11-26	0.645	0.655	0.645	0.650	0.610	1,038,400
2025-11-25	0.650	0.655	0.640	0.645	0.606	1,194,700
2025-11-24	0.650	0.655	0.645	0.650	0.610	665,900
2025-11-21	0.655	0.655	0.645	0.645	0.606	896,100
2025-11-20	0.655	0.655	0.645	0.650	0.610	1,148,300
2025-11-19	0.655	0.660	0.645	0.650	0.610	1,688,900
2025-11-18	0.665	0.665	0.650	0.655	0.615	1,772,000
2025-11-17	0.660	0.665	0.655	0.665	0.624	1,074,500
2025-11-14	0.670	0.670	0.660	0.665	0.624	128,900
2025-11-13	0.670	0.670	0.660	0.670	0.629	185,100
2025-11-12	0.665	0.670	0.660	0.665	0.624	239,800
2025-11-11	0.665	0.665	0.660	0.660	0.620	95,100
2025-11-10	0.665	0.665	0.655	0.665	0.624	475,400
2025-11-07	0.660	0.660	0.650	0.655	0.615	1,170,000
2025-11-06	0.665	0.665	0.655	0.660	0.620	928,000
2025-11-05	0.660	0.670	0.655	0.665	0.624	519,800

← NewerPage 4 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.