Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.895	0.910	0.895	0.900	0.800	474,100
2025-02-06	0.890	0.900	0.885	0.895	0.796	1,946,700
2025-02-05	0.885	0.895	0.885	0.890	0.791	5,020,500
2025-02-04	0.890	0.890	0.885	0.890	0.791	259,700
2025-02-03	0.905	0.910	0.885	0.890	0.791	3,088,900
2025-01-31	0.905	0.905	0.900	0.905	0.805	404,200
2025-01-28	0.915	0.915	0.895	0.900	0.800	1,275,300
2025-01-27	0.910	0.920	0.910	0.915	0.814	627,900
2025-01-24	0.915	0.920	0.910	0.910	0.809	359,200
2025-01-23	0.925	0.925	0.910	0.925	0.823	882,100
2025-01-22	0.925	0.925	0.920	0.925	0.823	386,200
2025-01-21	0.925	0.930	0.925	0.925	0.823	333,400
2025-01-20	0.920	0.930	0.920	0.930	0.827	354,900
2025-01-17	0.925	0.925	0.915	0.920	0.818	703,300
2025-01-16	0.920	0.930	0.920	0.925	0.823	260,600
2025-01-15	0.925	0.930	0.920	0.920	0.818	922,000
2025-01-14	0.925	0.930	0.920	0.930	0.827	545,400
2025-01-13	0.925	0.925	0.915	0.925	0.823	476,900
2025-01-10	0.925	0.925	0.920	0.925	0.823	198,600
2025-01-09	0.930	0.930	0.915	0.930	0.827	1,142,800
2025-01-08	0.925	0.935	0.920	0.930	0.827	414,500
2025-01-07	0.940	0.940	0.925	0.925	0.823	313,800
2025-01-06	0.930	0.940	0.930	0.935	0.832	580,100
2025-01-03	0.930	0.930	0.925	0.925	0.823	308,400
2025-01-02	0.925	0.930	0.920	0.930	0.827	108,800
2024-12-31	0.930	0.930	0.920	0.925	0.823	443,700
2024-12-30	0.920	0.925	0.915	0.925	0.823	1,345,800
2024-12-27	0.920	0.925	0.915	0.920	0.818	495,300
2024-12-26	0.920	0.925	0.905	0.925	0.823	866,200
2024-12-24	0.930	0.930	0.915	0.920	0.818	241,000
2024-12-23	0.915	0.930	0.895	0.930	0.827	1,754,800
2024-12-20	0.925	0.930	0.915	0.915	0.814	781,000
2024-12-19	0.940	0.940	0.925	0.925	0.823	352,400
2024-12-18	0.940	0.950	0.940	0.940	0.836	192,300
2024-12-17	0.945	0.945	0.940	0.940	0.836	258,200
2024-12-16	0.955	0.955	0.950	0.950	0.845	206,500
2024-12-13	0.960	0.960	0.955	0.955	0.849	259,000
2024-12-12	0.960	0.960	0.955	0.960	0.854	1,176,700
2024-12-11	0.960	0.965	0.955	0.960	0.854	1,545,700
2024-12-10	0.955	0.960	0.955	0.960	0.854	1,904,500
2024-12-09	0.965	0.965	0.955	0.960	0.854	297,100
2024-12-06	0.960	0.965	0.955	0.960	0.854	505,300
2024-12-05	0.960	0.960	0.955	0.960	0.854	241,400
2024-12-04	0.960	0.965	0.960	0.960	0.854	806,700
2024-12-03	0.965	0.970	0.960	0.960	0.854	247,300
2024-12-02	0.965	0.965	0.960	0.965	0.858	214,900
2024-11-29	0.960	0.965	0.960	0.960	0.854	433,900
2024-11-28	0.960	0.965	0.960	0.960	0.854	1,223,900
2024-11-27	0.960	0.970	0.960	0.965	0.845	531,800
2024-11-26	0.965	0.970	0.960	0.970	0.849	427,800
2024-11-25	0.960	0.970	0.960	0.970	0.849	146,800
2024-11-22	0.965	0.965	0.960	0.960	0.840	441,700
2024-11-21	0.960	0.970	0.955	0.960	0.840	5,632,000
2024-11-20	0.965	0.970	0.955	0.970	0.849	512,900
2024-11-19	0.970	0.975	0.960	0.965	0.845	440,400
2024-11-18	0.975	0.975	0.965	0.970	0.849	311,900
2024-11-15	0.970	0.970	0.950	0.970	0.849	480,700
2024-11-14	0.965	0.975	0.950	0.970	0.849	621,100
2024-11-13	0.955	0.960	0.940	0.960	0.840	690,400
2024-11-12	0.960	0.960	0.945	0.955	0.836	272,200

← NewerPage 8 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.