PANTECH GLOBAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.420	0.420	0.400	0.415	0.398	431,700
2026-02-03	0.390	0.420	0.390	0.420	0.402	1,012,800
2026-01-30	0.405	0.410	0.380	0.390	0.374	3,785,400
2026-01-29	0.405	0.425	0.405	0.410	0.393	487,800
2026-01-28	0.420	0.430	0.405	0.415	0.398	1,232,600
2026-01-27	0.430	0.435	0.425	0.430	0.412	861,700
2026-01-26	0.430	0.435	0.425	0.435	0.417	426,900
2026-01-23	0.430	0.435	0.425	0.435	0.417	1,220,000
2026-01-22	0.435	0.445	0.425	0.430	0.412	1,602,600
2026-01-21	0.435	0.440	0.430	0.435	0.417	430,400
2026-01-20	0.440	0.440	0.435	0.435	0.417	500,000
2026-01-19	0.445	0.445	0.445	0.445	0.426	0
2026-01-16	0.440	0.445	0.430	0.445	0.426	559,400
2026-01-15	0.445	0.445	0.440	0.440	0.422	171,900
2026-01-14	0.435	0.450	0.435	0.445	0.426	390,500
2026-01-13	0.435	0.440	0.430	0.435	0.417	140,400
2026-01-12	0.435	0.440	0.435	0.440	0.422	157,300
2026-01-09	0.430	0.435	0.430	0.435	0.417	153,600
2026-01-08	0.430	0.440	0.430	0.430	0.412	377,500
2026-01-07	0.435	0.435	0.430	0.430	0.412	391,800
2026-01-06	0.435	0.440	0.430	0.440	0.422	300,500
2026-01-05	0.435	0.440	0.430	0.440	0.422	131,300
2026-01-02	0.435	0.435	0.435	0.435	0.417	41,700
2026-01-01	0.440	0.440	0.440	0.440	0.422	0
2025-12-31	0.435	0.440	0.430	0.440	0.422	27,000
2025-12-30	0.430	0.435	0.430	0.435	0.417	169,600
2025-12-29	0.440	0.440	0.430	0.435	0.417	337,000
2025-12-26	0.435	0.445	0.435	0.440	0.422	99,100
2025-12-25	0.440	0.440	0.440	0.440	0.422	0
2025-12-24	0.435	0.440	0.435	0.440	0.422	72,000
2025-12-23	0.440	0.440	0.435	0.440	0.422	60,600
2025-12-22	0.440	0.440	0.435	0.440	0.422	58,600
2025-12-19	0.435	0.445	0.435	0.445	0.426	146,800
2025-12-18	0.445	0.445	0.440	0.440	0.422	382,900
2025-12-17	0.440	0.450	0.440	0.450	0.431	156,400
2025-12-16	0.440	0.445	0.440	0.445	0.426	36,600
2025-12-15	0.445	0.450	0.440	0.450	0.431	60,100
2025-12-12	0.440	0.450	0.440	0.450	0.431	150,000
2025-12-11	0.445	0.445	0.440	0.445	0.426	39,300
2025-12-10	0.445	0.445	0.435	0.445	0.426	144,200
2025-12-09	0.445	0.445	0.440	0.445	0.426	342,500
2025-12-08	0.450	0.450	0.440	0.445	0.426	315,900
2025-12-05	0.460	0.460	0.445	0.455	0.436	54,900
2025-12-04	0.465	0.465	0.455	0.455	0.436	129,300
2025-12-03	0.445	0.470	0.445	0.470	0.450	244,000
2025-12-02	0.460	0.460	0.450	0.450	0.431	115,000
2025-12-01	0.465	0.465	0.455	0.465	0.445	85,600
2025-11-28	0.455	0.465	0.450	0.465	0.445	191,500
2025-11-27	0.480	0.480	0.455	0.465	0.445	205,800
2025-11-26	0.490	0.490	0.485	0.485	0.445	362,800
2025-11-25	0.490	0.490	0.485	0.485	0.445	466,100
2025-11-24	0.485	0.495	0.480	0.490	0.450	150,100
2025-11-21	0.485	0.485	0.480	0.485	0.445	162,800
2025-11-20	0.480	0.490	0.480	0.485	0.445	153,200
2025-11-19	0.475	0.480	0.470	0.480	0.441	554,800
2025-11-18	0.485	0.485	0.475	0.480	0.441	436,100
2025-11-17	0.485	0.485	0.480	0.480	0.441	245,400
2025-11-14	0.490	0.490	0.485	0.490	0.450	117,900
2025-11-13	0.490	0.490	0.490	0.490	0.450	110,600
2025-11-12	0.490	0.495	0.490	0.490	0.450	130,600

← NewerPage 4 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.