PANTECH GLOBAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.520	0.535	0.515	0.530	0.487	87,700
2025-08-15	0.515	0.525	0.510	0.525	0.482	233,500
2025-08-14	0.510	0.525	0.510	0.520	0.478	71,600
2025-08-13	0.525	0.540	0.520	0.520	0.478	51,400
2025-08-12	0.525	0.540	0.525	0.540	0.496	40,800
2025-08-11	0.530	0.540	0.520	0.530	0.487	30,700
2025-08-08	0.520	0.530	0.515	0.530	0.487	143,300
2025-08-07	0.525	0.535	0.510	0.525	0.482	657,200
2025-08-06	0.530	0.535	0.525	0.535	0.491	176,800
2025-08-05	0.535	0.540	0.525	0.540	0.496	435,600
2025-08-04	0.540	0.545	0.530	0.540	0.496	442,600
2025-08-01	0.540	0.550	0.540	0.545	0.501	83,500
2025-07-31	0.540	0.550	0.540	0.545	0.501	2,750,200
2025-07-30	0.545	0.555	0.540	0.540	0.496	186,900
2025-07-29	0.560	0.560	0.545	0.555	0.510	21,400
2025-07-28	0.550	0.555	0.550	0.555	0.510	33,700
2025-07-25	0.550	0.560	0.545	0.560	0.514	71,800
2025-07-24	0.550	0.560	0.545	0.550	0.505	36,400
2025-07-23	0.545	0.565	0.540	0.560	0.514	517,800
2025-07-22	0.550	0.550	0.540	0.540	0.496	159,900
2025-07-21	0.545	0.550	0.540	0.545	0.501	78,300
2025-07-18	0.550	0.550	0.540	0.550	0.505	256,600
2025-07-17	0.545	0.555	0.545	0.550	0.505	272,000
2025-07-16	0.550	0.555	0.550	0.550	0.505	164,100
2025-07-15	0.555	0.560	0.555	0.560	0.514	163,000
2025-07-14	0.550	0.560	0.550	0.560	0.514	65,600
2025-07-11	0.560	0.560	0.555	0.560	0.514	19,700
2025-07-10	0.550	0.560	0.545	0.560	0.514	279,300
2025-07-09	0.555	0.560	0.550	0.555	0.510	208,500
2025-07-08	0.560	0.560	0.550	0.560	0.514	105,000
2025-07-07	0.570	0.570	0.560	0.570	0.524	53,700
2025-07-04	0.570	0.575	0.560	0.575	0.528	475,000
2025-07-03	0.560	0.570	0.550	0.570	0.524	323,100
2025-07-02	0.575	0.575	0.555	0.555	0.510	456,700
2025-07-01	0.550	0.575	0.545	0.575	0.528	528,600
2025-06-30	0.540	0.550	0.540	0.550	0.505	180,800
2025-06-26	0.540	0.545	0.535	0.545	0.501	247,400
2025-06-25	0.535	0.540	0.530	0.540	0.496	63,200
2025-06-24	0.535	0.545	0.535	0.535	0.491	121,900
2025-06-23	0.545	0.545	0.525	0.530	0.487	158,000
2025-06-20	0.525	0.545	0.525	0.545	0.501	313,800
2025-06-19	0.525	0.540	0.515	0.515	0.473	440,600
2025-06-18	0.530	0.535	0.520	0.530	0.487	973,800
2025-06-17	0.535	0.540	0.530	0.535	0.491	232,300
2025-06-16	0.540	0.545	0.535	0.540	0.496	248,700
2025-06-13	0.545	0.550	0.535	0.545	0.501	285,100
2025-06-12	0.540	0.550	0.540	0.550	0.505	166,900
2025-06-11	0.545	0.550	0.540	0.550	0.505	394,600
2025-06-10	0.545	0.555	0.545	0.550	0.505	169,000
2025-06-09	0.550	0.560	0.540	0.560	0.514	283,300
2025-06-06	0.555	0.560	0.550	0.560	0.514	33,300
2025-06-05	0.540	0.565	0.540	0.565	0.519	382,100
2025-06-04	0.530	0.550	0.525	0.550	0.505	397,000
2025-06-03	0.560	0.565	0.535	0.535	0.491	482,300
2025-05-30	0.565	0.565	0.550	0.565	0.519	437,800
2025-05-29	0.575	0.575	0.550	0.570	0.524	934,700
2025-05-28	0.615	0.615	0.595	0.595	0.519	1,568,200
2025-05-27	0.605	0.610	0.600	0.610	0.532	940,100
2025-05-26	0.605	0.615	0.595	0.605	0.528	1,336,500
2025-05-23	0.600	0.605	0.595	0.605	0.528	535,900

← NewerPage 6 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.