Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.700	0.710	0.695	0.700	0.633	2,941,200
2025-05-08	0.700	0.705	0.695	0.700	0.633	872,700
2025-05-07	0.685	0.705	0.685	0.695	0.629	1,322,900
2025-05-06	0.710	0.710	0.690	0.695	0.629	1,930,400
2025-05-05	0.720	0.725	0.705	0.705	0.638	1,289,400
2025-05-02	0.725	0.725	0.710	0.720	0.651	2,801,300
2025-04-30	0.735	0.735	0.715	0.730	0.660	3,820,900
2025-04-29	0.735	0.745	0.730	0.740	0.670	776,900
2025-04-28	0.740	0.740	0.725	0.735	0.665	729,300
2025-04-25	0.720	0.740	0.715	0.740	0.670	2,369,800
2025-04-24	0.735	0.740	0.710	0.715	0.647	4,362,600
2025-04-23	0.740	0.740	0.730	0.740	0.670	445,800
2025-04-22	0.730	0.740	0.720	0.740	0.670	813,900
2025-04-21	0.740	0.740	0.720	0.740	0.670	542,000
2025-04-18	0.730	0.750	0.730	0.740	0.670	846,000
2025-04-17	0.705	0.735	0.705	0.730	0.660	743,400
2025-04-16	0.720	0.720	0.710	0.715	0.647	1,137,700
2025-04-15	0.720	0.720	0.705	0.720	0.651	316,300
2025-04-14	0.705	0.725	0.700	0.710	0.642	739,500
2025-04-11	0.700	0.700	0.685	0.695	0.629	1,184,300
2025-04-10	0.690	0.705	0.685	0.700	0.633	2,047,800
2025-04-09	0.670	0.680	0.650	0.670	0.606	1,564,700
2025-04-08	0.670	0.685	0.665	0.680	0.615	1,572,600
2025-04-07	0.690	0.690	0.660	0.670	0.606	3,157,800
2025-04-04	0.720	0.725	0.695	0.725	0.656	2,822,100
2025-04-03	0.720	0.735	0.720	0.730	0.660	639,600
2025-04-02	0.730	0.735	0.720	0.730	0.660	546,900
2025-03-28	0.715	0.735	0.710	0.735	0.665	996,300
2025-03-27	0.725	0.730	0.710	0.720	0.651	3,036,800
2025-03-26	0.740	0.745	0.720	0.730	0.660	3,621,900
2025-03-25	0.745	0.745	0.725	0.740	0.670	2,915,800
2025-03-24	0.745	0.755	0.725	0.745	0.674	2,754,300
2025-03-21	0.760	0.760	0.715	0.735	0.665	3,776,000
2025-03-20	0.730	0.770	0.730	0.770	0.697	3,551,500
2025-03-19	0.745	0.745	0.715	0.730	0.660	3,191,400
2025-03-17	0.695	0.745	0.695	0.740	0.670	5,624,500
2025-03-14	0.700	0.700	0.685	0.690	0.624	5,222,100
2025-03-13	0.690	0.725	0.690	0.700	0.633	3,607,400
2025-03-12	0.700	0.710	0.680	0.695	0.629	2,454,100
2025-03-11	0.695	0.700	0.670	0.690	0.624	3,243,800
2025-03-10	0.745	0.745	0.705	0.710	0.642	3,315,400
2025-03-07	0.740	0.760	0.720	0.745	0.674	885,700
2025-03-06	0.765	0.765	0.735	0.740	0.670	1,398,200
2025-03-05	0.795	0.795	0.720	0.765	0.692	4,541,200
2025-03-04	0.805	0.805	0.750	0.800	0.724	3,720,300
2025-03-03	0.875	0.875	0.795	0.805	0.728	3,049,300
2025-02-28	0.870	0.875	0.840	0.855	0.774	1,140,400
2025-02-27	0.875	0.875	0.860	0.865	0.783	329,400
2025-02-26	0.860	0.880	0.860	0.880	0.783	447,000
2025-02-25	0.860	0.875	0.850	0.870	0.774	698,500
2025-02-24	0.870	0.870	0.850	0.860	0.765	370,900
2025-02-21	0.870	0.875	0.865	0.870	0.774	334,200
2025-02-20	0.885	0.885	0.860	0.870	0.774	774,300
2025-02-19	0.885	0.885	0.880	0.885	0.787	426,400
2025-02-18	0.890	0.890	0.880	0.880	0.783	617,000
2025-02-17	0.895	0.895	0.885	0.890	0.791	510,100
2025-02-14	0.890	0.895	0.885	0.890	0.791	631,000
2025-02-13	0.885	0.890	0.880	0.885	0.787	2,781,300
2025-02-12	0.890	0.895	0.880	0.885	0.787	940,600
2025-02-10	0.900	0.905	0.880	0.890	0.791	1,841,000

← NewerPage 7 of 21 · 1,230 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.