PANTECH GLOBAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.465	0.480	0.465	0.480	0.460	332,900
2026-05-01	0.460	0.460	0.460	0.460	0.441	0
2026-04-30	0.470	0.470	0.460	0.460	0.441	695,400
2026-04-29	0.475	0.475	0.470	0.470	0.450	507,000
2026-04-28	0.480	0.480	0.470	0.480	0.460	582,700
2026-04-27	0.470	0.480	0.470	0.480	0.460	266,800
2026-04-24	0.475	0.480	0.470	0.470	0.450	629,400
2026-04-23	0.475	0.475	0.460	0.470	0.450	777,000
2026-04-22	0.465	0.480	0.465	0.480	0.460	109,300
2026-04-21	0.460	0.485	0.450	0.485	0.465	414,800
2026-04-20	0.470	0.470	0.465	0.465	0.445	44,400
2026-04-17	0.475	0.475	0.460	0.475	0.455	112,200
2026-04-16	0.480	0.480	0.460	0.480	0.460	34,500
2026-04-15	0.465	0.480	0.465	0.480	0.460	1,500
2026-04-14	0.465	0.485	0.465	0.485	0.465	57,000
2026-04-13	0.480	0.485	0.470	0.485	0.465	120,200
2026-04-10	0.485	0.485	0.485	0.485	0.465	0
2026-04-09	0.480	0.485	0.475	0.485	0.465	197,500
2026-04-08	0.465	0.480	0.465	0.480	0.460	8,600
2026-04-07	0.480	0.480	0.470	0.475	0.455	73,600
2026-04-06	0.475	0.485	0.475	0.485	0.465	57,700
2026-04-03	0.485	0.485	0.480	0.480	0.460	42,900
2026-04-02	0.485	0.490	0.470	0.490	0.469	370,600
2026-04-01	0.465	0.485	0.460	0.485	0.465	787,900
2026-03-31	0.460	0.470	0.455	0.470	0.450	304,800
2026-03-30	0.445	0.470	0.445	0.470	0.450	373,300
2026-03-27	0.450	0.470	0.450	0.465	0.445	471,000
2026-03-26	0.440	0.465	0.440	0.460	0.441	356,700
2026-03-25	0.440	0.455	0.435	0.455	0.436	228,700
2026-03-24	0.425	0.445	0.420	0.445	0.426	177,700
2026-03-20	0.435	0.435	0.435	0.435	0.417	0
2026-03-19	0.420	0.435	0.415	0.435	0.417	425,500
2026-03-18	0.440	0.440	0.430	0.430	0.412	22,300
2026-03-17	0.430	0.440	0.400	0.440	0.422	544,000
2026-03-16	0.420	0.430	0.420	0.430	0.412	20,700
2026-03-13	0.420	0.425	0.420	0.420	0.402	146,500
2026-03-12	0.420	0.435	0.420	0.435	0.417	46,700
2026-03-11	0.425	0.430	0.420	0.430	0.412	59,800
2026-03-10	0.430	0.435	0.425	0.435	0.417	23,600
2026-03-09	0.440	0.455	0.420	0.420	0.402	163,400
2026-03-06	0.455	0.455	0.455	0.455	0.436	100
2026-03-05	0.450	0.460	0.435	0.445	0.426	242,900
2026-03-04	0.450	0.455	0.430	0.450	0.431	93,800
2026-03-03	0.445	0.455	0.420	0.455	0.436	669,900
2026-03-02	0.465	0.465	0.450	0.460	0.441	336,300
2026-02-27	0.465	0.465	0.445	0.465	0.445	307,100
2026-02-26	0.455	0.465	0.445	0.465	0.445	859,500
2026-02-25	0.450	0.455	0.440	0.455	0.436	468,100
2026-02-24	0.435	0.450	0.425	0.450	0.431	818,900
2026-02-23	0.420	0.435	0.415	0.435	0.417	1,775,800
2026-02-20	0.430	0.430	0.420	0.425	0.407	33,200
2026-02-19	0.410	0.425	0.410	0.425	0.407	282,100
2026-02-16	0.405	0.415	0.405	0.415	0.398	39,200
2026-02-13	0.425	0.425	0.405	0.410	0.393	269,700
2026-02-12	0.425	0.425	0.415	0.425	0.407	286,400
2026-02-11	0.425	0.430	0.425	0.425	0.407	110,000
2026-02-10	0.430	0.435	0.425	0.435	0.417	410,000
2026-02-09	0.405	0.435	0.405	0.430	0.412	534,600
2026-02-06	0.405	0.430	0.400	0.410	0.393	563,000
2026-02-05	0.410	0.430	0.390	0.430	0.412	561,600

← NewerPage 3 of 7 · 414 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.