Pantech Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.660	0.660	0.650	0.650	0.650	351,500
2026-10-15	0.660	0.660	0.650	0.660	0.660	129,500
2026-10-14	0.655	0.660	0.655	0.655	0.655	338,800
2026-10-13	0.665	0.665	0.655	0.655	0.655	100,200
2026-10-12	0.660	0.665	0.660	0.665	0.665	72,800
2026-10-09	0.655	0.665	0.650	0.660	0.660	427,200
2026-10-08	0.650	0.655	0.650	0.655	0.655	36,400
2026-10-07	0.655	0.660	0.650	0.655	0.655	484,400
2026-10-06	0.655	0.660	0.655	0.655	0.655	195,800
2026-10-05	0.660	0.665	0.655	0.655	0.655	212,800
2026-10-02	0.665	0.665	0.660	0.665	0.665	330,200
2026-10-01	0.670	0.670	0.660	0.665	0.665	169,400
2026-09-30	0.670	0.670	0.660	0.670	0.670	151,300
2026-09-29	0.670	0.675	0.665	0.675	0.675	200,000
2026-09-28	0.660	0.675	0.660	0.675	0.675	180,100
2026-09-25	0.680	0.680	0.655	0.660	0.660	1,302,300
2026-09-24	0.680	0.680	0.675	0.680	0.680	361,200
2026-09-23	0.685	0.685	0.670	0.680	0.680	250,100
2026-09-22	0.670	0.690	0.670	0.685	0.685	509,600
2026-09-21	0.670	0.680	0.670	0.670	0.670	74,400
2026-09-18	0.665	0.680	0.660	0.670	0.670	1,458,800
2026-09-17	0.665	0.670	0.665	0.665	0.665	338,500
2026-09-16	0.665	0.665	0.665	0.665	0.665	0
2026-09-15	0.660	0.665	0.660	0.665	0.665	209,600
2026-09-14	0.665	0.665	0.655	0.665	0.665	489,200
2026-09-11	0.665	0.665	0.660	0.665	0.665	691,300
2026-09-10	0.670	0.670	0.665	0.665	0.665	312,900
2026-09-09	0.670	0.670	0.660	0.670	0.670	420,500
2026-09-08	0.665	0.670	0.660	0.670	0.670	517,600
2026-09-07	0.650	0.665	0.650	0.665	0.665	246,800
2026-09-04	0.650	0.660	0.650	0.660	0.660	236,200
2026-09-03	0.655	0.655	0.650	0.655	0.655	120,200
2026-09-02	0.645	0.650	0.645	0.650	0.650	230,200
2026-09-01	0.655	0.655	0.645	0.650	0.650	479,000
2026-08-31	0.655	0.655	0.655	0.655	0.655	0
2026-08-28	0.650	0.655	0.645	0.655	0.655	376,900
2026-08-27	0.660	0.660	0.650	0.650	0.650	205,400
2026-08-26	0.650	0.660	0.650	0.660	0.660	339,800
2026-08-25	0.650	0.650	0.650	0.650	0.650	0
2026-08-24	0.650	0.650	0.645	0.650	0.650	443,400
2026-08-21	0.650	0.655	0.645	0.650	0.650	136,100
2026-08-20	0.645	0.650	0.645	0.645	0.645	440,700
2026-08-19	0.650	0.655	0.645	0.655	0.655	440,200
2026-08-18	0.655	0.655	0.645	0.655	0.655	287,000
2026-08-17	0.655	0.655	0.650	0.655	0.655	596,300
2026-08-14	0.650	0.655	0.650	0.655	0.655	223,100
2026-08-13	0.645	0.650	0.645	0.650	0.650	135,700
2026-08-12	0.650	0.650	0.645	0.650	0.650	324,800
2026-08-11	0.650	0.655	0.650	0.650	0.650	358,300
2026-08-10	0.650	0.660	0.650	0.660	0.660	97,600
2026-08-07	0.650	0.655	0.645	0.655	0.655	476,700
2026-08-06	0.655	0.660	0.645	0.650	0.650	545,300
2026-08-05	0.660	0.660	0.655	0.655	0.655	410,100
2026-08-04	0.650	0.660	0.645	0.660	0.660	596,800
2026-08-03	0.645	0.650	0.640	0.650	0.650	266,100
2026-07-31	0.630	0.645	0.630	0.645	0.645	1,076,100
2026-07-30	0.625	0.625	0.620	0.625	0.625	536,300
2026-07-29	0.630	0.630	0.615	0.625	0.625	962,400
2026-07-28	0.630	0.630	0.630	0.630	0.630	141,300
2026-07-27	0.635	0.635	0.630	0.630	0.630	80,800

Page 1 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.