Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.960	0.965	0.940	0.960	0.840	458,200
2024-11-08	0.960	0.965	0.945	0.960	0.840	405,300
2024-11-07	0.935	0.955	0.935	0.955	0.836	1,063,100
2024-11-06	0.930	0.935	0.925	0.935	0.819	130,400
2024-11-05	0.925	0.935	0.915	0.930	0.814	421,400
2024-11-04	0.920	0.925	0.910	0.925	0.810	449,500
2024-11-01	0.920	0.920	0.900	0.920	0.805	863,100
2024-10-30	0.930	0.930	0.915	0.915	0.801	253,700
2024-10-29	0.925	0.930	0.915	0.930	0.814	694,400
2024-10-28	0.940	0.940	0.920	0.925	0.810	459,300
2024-10-25	0.920	0.950	0.920	0.940	0.823	1,004,700
2024-10-24	0.915	0.920	0.910	0.920	0.805	1,893,100
2024-10-23	0.930	0.935	0.910	0.915	0.801	2,040,000
2024-10-22	0.945	0.945	0.930	0.935	0.819	1,085,000
2024-10-21	0.940	0.945	0.930	0.945	0.827	1,277,700
2024-10-18	0.945	0.955	0.945	0.945	0.827	746,400
2024-10-17	0.945	0.950	0.940	0.950	0.832	318,400
2024-10-16	0.955	0.955	0.940	0.945	0.827	812,700
2024-10-15	0.950	0.960	0.945	0.955	0.836	463,200
2024-10-14	0.965	0.965	0.950	0.950	0.832	581,900
2024-10-11	0.960	0.965	0.960	0.965	0.845	910,900
2024-10-10	0.965	0.975	0.960	0.965	0.845	933,800
2024-10-09	0.975	0.980	0.960	0.970	0.849	1,022,500
2024-10-08	0.970	0.985	0.970	0.975	0.854	740,400
2024-10-07	0.990	0.990	0.970	0.970	0.849	1,259,400
2024-10-04	0.995	1.000	0.965	0.990	0.867	1,735,600
2024-10-03	0.985	0.995	0.980	0.995	0.871	203,400
2024-10-02	1.000	1.000	0.980	0.990	0.867	516,800
2024-10-01	0.990	1.000	0.990	0.995	0.871	185,600
2024-09-30	1.000	1.000	0.985	0.990	0.867	626,800
2024-09-27	0.995	1.000	0.985	1.000	0.875	401,900
2024-09-26	1.000	1.010	1.000	1.010	0.871	133,200
2024-09-25	1.010	1.020	1.000	1.000	0.862	410,700
2024-09-24	1.010	1.020	1.000	1.010	0.871	120,100
2024-09-23	1.010	1.020	1.000	1.020	0.880	134,700
2024-09-20	1.020	1.020	1.010	1.020	0.880	106,400
2024-09-19	0.990	1.020	0.990	1.000	0.862	523,800
2024-09-18	0.980	0.985	0.980	0.985	0.850	276,800
2024-09-17	0.990	0.995	0.980	0.980	0.845	521,100
2024-09-13	0.990	0.990	0.985	0.990	0.854	268,200
2024-09-12	0.990	0.995	0.975	0.980	0.845	559,000
2024-09-11	1.000	1.000	0.985	0.985	0.850	805,900
2024-09-10	0.995	1.010	0.990	1.000	0.862	218,600
2024-09-09	1.000	1.000	0.980	0.990	0.854	1,266,500
2024-09-06	1.000	1.010	1.000	1.000	0.862	194,500
2024-09-05	1.010	1.010	1.000	1.000	0.862	181,900
2024-09-04	1.010	1.010	1.000	1.010	0.871	284,300
2024-09-03	1.010	1.020	1.010	1.020	0.880	325,800
2024-09-02	1.020	1.030	1.000	1.010	0.871	483,800
2024-08-30	1.010	1.020	1.000	1.020	0.880	312,600
2024-08-29	1.020	1.030	0.995	1.000	0.862	875,900
2024-08-28	1.030	1.040	1.020	1.030	0.875	856,900
2024-08-27	1.050	1.050	1.020	1.030	0.875	871,200
2024-08-26	1.030	1.050	1.020	1.030	0.875	4,724,700
2024-08-23	1.020	1.020	0.995	1.020	0.867	2,162,600
2024-08-22	1.040	1.050	1.020	1.020	0.867	1,161,000
2024-08-21	1.050	1.050	1.030	1.030	0.875	380,700
2024-08-20	1.050	1.050	1.030	1.040	0.884	309,100
2024-08-19	1.060	1.060	1.040	1.040	0.884	1,233,300
2024-08-16	1.040	1.060	1.040	1.050	0.892	372,200

← NewerPage 9 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.