Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.690	0.695	0.685	0.695	0.633	197,900
2025-08-04	0.690	0.695	0.685	0.690	0.629	425,800
2025-08-01	0.685	0.700	0.685	0.690	0.629	627,700
2025-07-31	0.680	0.690	0.675	0.680	0.620	1,417,300
2025-07-30	0.680	0.685	0.675	0.680	0.620	681,200
2025-07-29	0.685	0.695	0.680	0.680	0.620	417,500
2025-07-28	0.700	0.710	0.685	0.685	0.624	801,900
2025-07-25	0.700	0.705	0.700	0.700	0.638	1,050,200
2025-07-24	0.715	0.715	0.700	0.700	0.638	1,459,100
2025-07-23	0.695	0.720	0.690	0.715	0.651	1,263,400
2025-07-22	0.695	0.695	0.680	0.690	0.629	274,600
2025-07-21	0.685	0.700	0.685	0.695	0.633	364,100
2025-07-18	0.680	0.690	0.680	0.685	0.624	252,900
2025-07-17	0.680	0.690	0.675	0.680	0.620	246,000
2025-07-16	0.690	0.695	0.680	0.680	0.620	483,900
2025-07-15	0.695	0.700	0.690	0.690	0.629	774,600
2025-07-14	0.685	0.705	0.680	0.690	0.629	1,093,600
2025-07-11	0.680	0.685	0.675	0.680	0.620	152,400
2025-07-10	0.675	0.685	0.670	0.685	0.624	274,900
2025-07-09	0.670	0.685	0.670	0.685	0.624	441,800
2025-07-08	0.680	0.680	0.670	0.670	0.610	181,200
2025-07-07	0.680	0.695	0.670	0.685	0.624	331,800
2025-07-04	0.690	0.695	0.680	0.695	0.633	266,800
2025-07-03	0.680	0.695	0.670	0.675	0.615	485,100
2025-07-02	0.705	0.705	0.680	0.680	0.620	414,300
2025-07-01	0.655	0.700	0.655	0.695	0.633	1,017,700
2025-06-30	0.650	0.655	0.645	0.655	0.597	595,000
2025-06-26	0.640	0.655	0.640	0.650	0.592	421,600
2025-06-25	0.645	0.650	0.640	0.640	0.583	961,600
2025-06-24	0.640	0.645	0.635	0.640	0.583	286,600
2025-06-23	0.640	0.645	0.640	0.640	0.583	308,600
2025-06-20	0.650	0.650	0.645	0.645	0.588	374,600
2025-06-19	0.645	0.655	0.645	0.650	0.592	337,000
2025-06-18	0.645	0.650	0.645	0.645	0.588	344,300
2025-06-17	0.650	0.650	0.640	0.645	0.588	524,300
2025-06-16	0.650	0.655	0.645	0.650	0.592	410,800
2025-06-13	0.650	0.660	0.645	0.650	0.592	908,000
2025-06-12	0.650	0.655	0.645	0.650	0.592	748,100
2025-06-11	0.655	0.655	0.645	0.650	0.592	470,000
2025-06-10	0.655	0.655	0.650	0.655	0.597	461,600
2025-06-09	0.650	0.655	0.640	0.655	0.597	700,800
2025-06-06	0.660	0.660	0.645	0.650	0.592	1,431,400
2025-06-05	0.660	0.665	0.655	0.665	0.606	1,013,100
2025-06-04	0.665	0.675	0.650	0.660	0.601	1,105,600
2025-06-03	0.695	0.695	0.665	0.665	0.606	895,200
2025-05-30	0.690	0.700	0.680	0.700	0.638	447,500
2025-05-29	0.700	0.700	0.685	0.690	0.629	461,800
2025-05-28	0.720	0.720	0.710	0.710	0.642	440,100
2025-05-27	0.720	0.720	0.710	0.720	0.651	324,100
2025-05-26	0.720	0.720	0.710	0.720	0.651	333,000
2025-05-23	0.710	0.725	0.710	0.720	0.651	220,200
2025-05-22	0.710	0.710	0.705	0.705	0.638	448,600
2025-05-21	0.715	0.715	0.710	0.715	0.647	208,100
2025-05-20	0.725	0.725	0.710	0.715	0.647	272,500
2025-05-19	0.725	0.725	0.710	0.710	0.642	815,300
2025-05-16	0.730	0.730	0.720	0.725	0.656	545,200
2025-05-15	0.735	0.735	0.720	0.725	0.656	981,000
2025-05-14	0.735	0.740	0.730	0.730	0.660	876,100
2025-05-13	0.710	0.740	0.710	0.735	0.665	4,213,600
2025-05-09	0.700	0.710	0.695	0.700	0.633	2,941,200

← NewerPage 6 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.