PANTECH GLOBAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.590	0.600	0.585	0.600	0.523	307,600
2025-05-21	0.615	0.615	0.580	0.600	0.523	1,440,800
2025-05-20	0.610	0.620	0.610	0.615	0.536	416,500
2025-05-19	0.615	0.625	0.610	0.610	0.532	2,041,700
2025-05-16	0.610	0.615	0.610	0.615	0.536	515,200
2025-05-15	0.610	0.625	0.610	0.610	0.532	1,963,200
2025-05-14	0.600	0.620	0.600	0.615	0.536	2,982,800
2025-05-13	0.600	0.610	0.590	0.600	0.523	5,002,000
2025-05-09	0.565	0.595	0.565	0.590	0.515	2,420,400
2025-05-08	0.565	0.565	0.550	0.565	0.493	853,300
2025-05-07	0.565	0.565	0.560	0.565	0.493	547,300
2025-05-06	0.560	0.565	0.560	0.565	0.493	622,400
2025-05-05	0.580	0.580	0.565	0.565	0.493	1,054,700
2025-05-02	0.575	0.600	0.570	0.575	0.502	4,355,000
2025-04-30	0.570	0.585	0.560	0.575	0.502	1,946,500
2025-04-29	0.580	0.580	0.560	0.565	0.493	1,042,200
2025-04-28	0.575	0.585	0.555	0.575	0.502	2,011,400
2025-04-25	0.530	0.580	0.530	0.575	0.502	7,232,800
2025-04-24	0.520	0.520	0.510	0.515	0.449	741,700
2025-04-23	0.505	0.520	0.500	0.515	0.449	1,080,600
2025-04-22	0.495	0.505	0.485	0.505	0.440	442,800
2025-04-21	0.515	0.515	0.485	0.495	0.432	1,474,500
2025-04-18	0.515	0.520	0.515	0.520	0.454	267,400
2025-04-17	0.510	0.520	0.500	0.520	0.454	627,400
2025-04-16	0.515	0.515	0.500	0.515	0.449	268,700
2025-04-15	0.500	0.515	0.495	0.515	0.449	313,900
2025-04-14	0.500	0.515	0.500	0.515	0.449	280,200
2025-04-11	0.485	0.510	0.485	0.495	0.432	533,800
2025-04-10	0.510	0.515	0.495	0.505	0.440	1,034,600
2025-04-09	0.470	0.505	0.470	0.505	0.440	537,300
2025-04-08	0.475	0.505	0.475	0.505	0.440	674,200
2025-04-07	0.500	0.500	0.465	0.480	0.419	2,321,700
2025-04-04	0.520	0.530	0.510	0.515	0.449	480,600
2025-04-03	0.510	0.540	0.510	0.530	0.462	1,767,400
2025-04-02	0.505	0.525	0.505	0.525	0.458	634,000
2025-03-28	0.525	0.525	0.505	0.520	0.454	1,152,500
2025-03-27	0.520	0.525	0.515	0.525	0.458	713,400
2025-03-26	0.520	0.530	0.515	0.520	0.454	601,700
2025-03-25	0.530	0.530	0.520	0.520	0.454	351,100
2025-03-24	0.525	0.530	0.510	0.530	0.462	982,100
2025-03-21	0.525	0.530	0.515	0.525	0.458	804,600
2025-03-20	0.530	0.530	0.520	0.525	0.458	1,260,800
2025-03-19	0.525	0.535	0.520	0.520	0.454	1,567,800
2025-03-17	0.505	0.540	0.505	0.535	0.467	2,889,900
2025-03-14	0.515	0.520	0.495	0.505	0.440	2,400,500
2025-03-13	0.505	0.530	0.505	0.520	0.454	2,104,900
2025-03-12	0.490	0.520	0.490	0.505	0.440	4,285,200
2025-03-11	0.495	0.495	0.455	0.490	0.427	4,154,200
2025-03-10	0.555	0.555	0.495	0.500	0.436	5,022,500
2025-03-07	0.570	0.570	0.535	0.560	0.488	2,672,000
2025-03-06	0.570	0.575	0.560	0.570	0.497	4,577,600
2025-03-05	0.570	0.595	0.565	0.575	0.502	5,344,000
2025-03-04	0.570	0.580	0.520	0.575	0.502	24,781,100
2025-03-03	0.465	0.630	0.400	0.575	0.502	86,064,000

← NewerPage 7 of 7 · 414 trading days

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.