Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.675	0.675	0.660	0.675	0.634	960,700
2025-11-03	0.670	0.680	0.670	0.675	0.634	507,900
2025-10-31	0.680	0.680	0.670	0.670	0.629	1,415,200
2025-10-30	0.685	0.685	0.675	0.675	0.634	681,100
2025-10-29	0.680	0.680	0.670	0.680	0.638	557,200
2025-10-28	0.675	0.680	0.670	0.680	0.638	240,400
2025-10-27	0.690	0.695	0.670	0.670	0.629	1,269,400
2025-10-24	0.685	0.700	0.685	0.690	0.648	821,700
2025-10-23	0.670	0.690	0.670	0.685	0.643	852,400
2025-10-22	0.655	0.675	0.655	0.670	0.629	784,400
2025-10-21	0.650	0.655	0.645	0.655	0.615	337,000
2025-10-17	0.660	0.660	0.645	0.650	0.610	773,500
2025-10-16	0.655	0.655	0.645	0.650	0.610	348,800
2025-10-15	0.650	0.650	0.645	0.650	0.610	487,800
2025-10-14	0.655	0.655	0.645	0.650	0.610	351,700
2025-10-13	0.650	0.660	0.645	0.655	0.615	823,600
2025-10-10	0.660	0.665	0.655	0.660	0.620	363,600
2025-10-09	0.655	0.660	0.650	0.660	0.620	263,800
2025-10-08	0.670	0.670	0.650	0.655	0.615	798,000
2025-10-07	0.660	0.665	0.650	0.665	0.624	1,349,600
2025-10-06	0.660	0.670	0.655	0.660	0.620	422,800
2025-10-03	0.655	0.665	0.655	0.660	0.620	715,100
2025-10-02	0.655	0.670	0.655	0.655	0.615	906,300
2025-10-01	0.655	0.660	0.645	0.655	0.615	471,800
2025-09-30	0.655	0.660	0.645	0.660	0.620	1,320,900
2025-09-29	0.650	0.655	0.645	0.645	0.606	945,600
2025-09-26	0.655	0.660	0.650	0.650	0.610	523,200
2025-09-25	0.650	0.660	0.650	0.655	0.615	619,700
2025-09-24	0.655	0.660	0.650	0.655	0.615	160,200
2025-09-23	0.640	0.660	0.635	0.655	0.615	634,600
2025-09-22	0.655	0.655	0.635	0.640	0.601	406,600
2025-09-19	0.650	0.655	0.635	0.640	0.601	1,118,100
2025-09-18	0.660	0.660	0.650	0.650	0.610	1,376,000
2025-09-17	0.660	0.670	0.655	0.660	0.620	915,000
2025-09-12	0.670	0.685	0.660	0.665	0.624	367,100
2025-09-11	0.665	0.680	0.665	0.670	0.629	40,300
2025-09-10	0.665	0.685	0.660	0.670	0.629	788,400
2025-09-09	0.670	0.675	0.665	0.675	0.634	214,800
2025-09-08	0.695	0.695	0.645	0.680	0.638	1,332,600
2025-09-04	0.705	0.705	0.695	0.695	0.633	984,100
2025-09-03	0.705	0.705	0.700	0.705	0.642	94,200
2025-09-02	0.700	0.710	0.700	0.705	0.642	101,800
2025-08-29	0.705	0.705	0.700	0.705	0.642	668,900
2025-08-28	0.705	0.710	0.700	0.700	0.638	646,400
2025-08-27	0.710	0.710	0.705	0.705	0.642	541,900
2025-08-26	0.710	0.710	0.705	0.710	0.647	220,500
2025-08-25	0.715	0.715	0.705	0.710	0.647	166,200
2025-08-22	0.705	0.715	0.700	0.715	0.651	307,600
2025-08-21	0.700	0.710	0.700	0.700	0.638	808,200
2025-08-20	0.710	0.710	0.695	0.700	0.638	827,800
2025-08-19	0.705	0.720	0.705	0.710	0.647	639,500
2025-08-18	0.715	0.715	0.700	0.700	0.638	456,500
2025-08-15	0.705	0.715	0.700	0.715	0.651	251,600
2025-08-14	0.710	0.710	0.700	0.705	0.642	1,080,000
2025-08-13	0.715	0.720	0.710	0.710	0.647	468,400
2025-08-12	0.700	0.715	0.695	0.710	0.647	589,100
2025-08-11	0.690	0.700	0.690	0.700	0.638	623,300
2025-08-08	0.685	0.695	0.685	0.690	0.629	559,400
2025-08-07	0.710	0.710	0.685	0.685	0.624	346,100
2025-08-06	0.695	0.705	0.685	0.700	0.638	363,400

← NewerPage 5 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.