PANTECH GLOBAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.450	0.460	0.450	0.455	0.455	103,300
2026-07-24	0.450	0.455	0.450	0.455	0.455	139,100
2026-07-23	0.460	0.460	0.460	0.460	0.460	0
2026-07-22	0.460	0.460	0.455	0.460	0.460	110,800
2026-07-21	0.460	0.460	0.460	0.460	0.460	0
2026-07-20	0.460	0.460	0.455	0.460	0.460	12,300
2026-07-17	0.455	0.460	0.455	0.460	0.460	397,300
2026-07-16	0.465	0.465	0.460	0.460	0.460	69,600
2026-07-15	0.455	0.465	0.455	0.465	0.465	363,200
2026-07-14	0.460	0.460	0.450	0.455	0.455	310,900
2026-07-13	0.450	0.460	0.450	0.460	0.460	93,300
2026-07-10	0.460	0.460	0.450	0.455	0.455	80,100
2026-07-09	0.460	0.460	0.455	0.460	0.460	61,000
2026-07-08	0.455	0.460	0.455	0.460	0.460	43,000
2026-07-07	0.460	0.460	0.455	0.455	0.455	131,100
2026-07-06	0.455	0.455	0.450	0.455	0.455	52,600
2026-07-03	0.455	0.455	0.450	0.455	0.455	96,300
2026-07-02	0.450	0.455	0.445	0.455	0.455	55,800
2026-07-01	0.450	0.450	0.445	0.450	0.450	155,100
2026-06-30	0.455	0.455	0.450	0.450	0.450	64,900
2026-06-29	0.450	0.455	0.445	0.455	0.455	138,800
2026-06-26	0.455	0.455	0.450	0.455	0.455	19,000
2026-06-25	0.455	0.455	0.450	0.455	0.455	17,700
2026-06-24	0.450	0.455	0.450	0.455	0.455	223,500
2026-06-23	0.460	0.460	0.450	0.455	0.455	133,000
2026-06-22	0.465	0.465	0.460	0.460	0.460	246,700
2026-06-19	0.470	0.470	0.465	0.465	0.465	386,900
2026-06-18	0.465	0.470	0.460	0.470	0.470	255,100
2026-06-17	0.470	0.470	0.470	0.470	0.470	0
2026-06-16	0.475	0.475	0.465	0.470	0.470	121,600
2026-06-15	0.470	0.470	0.470	0.470	0.470	82,100
2026-06-12	0.465	0.470	0.465	0.470	0.470	79,300
2026-06-11	0.475	0.475	0.460	0.470	0.470	583,700
2026-06-10	0.470	0.475	0.460	0.475	0.475	90,300
2026-06-09	0.470	0.475	0.470	0.475	0.475	208,400
2026-06-08	0.465	0.470	0.465	0.470	0.470	354,500
2026-06-05	0.465	0.470	0.465	0.470	0.470	337,900
2026-06-04	0.465	0.470	0.465	0.470	0.470	73,000
2026-06-03	0.465	0.470	0.450	0.470	0.470	612,600
2026-06-02	0.465	0.465	0.465	0.465	0.465	0
2026-06-01	0.465	0.465	0.465	0.465	0.465	0
2026-05-29	0.450	0.465	0.450	0.465	0.465	309,500
2026-05-28	0.465	0.465	0.445	0.455	0.455	449,000
2026-05-27	0.475	0.475	0.475	0.475	0.475	0
2026-05-26	0.480	0.480	0.470	0.475	0.475	530,600
2026-05-25	0.465	0.475	0.465	0.475	0.475	524,700
2026-05-22	0.465	0.470	0.460	0.465	0.445	102,300
2026-05-21	0.465	0.470	0.460	0.470	0.450	695,200
2026-05-20	0.470	0.475	0.465	0.470	0.450	506,400
2026-05-19	0.480	0.480	0.475	0.475	0.455	442,300
2026-05-18	0.480	0.480	0.475	0.480	0.460	136,600
2026-05-15	0.470	0.480	0.470	0.480	0.460	308,100
2026-05-14	0.475	0.475	0.470	0.470	0.450	77,700
2026-05-13	0.465	0.475	0.465	0.475	0.455	192,100
2026-05-12	0.465	0.465	0.465	0.465	0.445	100,600
2026-05-11	0.465	0.465	0.455	0.460	0.441	1,019,700
2026-05-08	0.465	0.470	0.460	0.465	0.445	104,600
2026-05-07	0.465	0.475	0.460	0.465	0.445	634,500
2026-05-06	0.475	0.475	0.465	0.465	0.445	423,100
2026-05-05	0.475	0.480	0.465	0.480	0.460	410,100

← NewerPage 2 of 5 · 256 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
2025-05-29	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.