PANTECH GLOBAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.610	0.610	0.585	0.595	0.595	838,500
2026-10-15	0.620	0.620	0.595	0.620	0.620	249,100
2026-10-14	0.620	0.620	0.600	0.620	0.620	1,172,300
2026-10-13	0.605	0.625	0.605	0.625	0.625	1,821,900
2026-10-12	0.600	0.620	0.595	0.615	0.615	2,115,900
2026-10-09	0.560	0.605	0.560	0.600	0.600	3,340,700
2026-10-08	0.560	0.560	0.545	0.560	0.560	307,800
2026-10-07	0.565	0.565	0.550	0.555	0.555	267,100
2026-10-06	0.565	0.570	0.550	0.565	0.565	636,200
2026-10-05	0.540	0.565	0.540	0.565	0.565	485,400
2026-10-02	0.560	0.560	0.535	0.550	0.550	246,600
2026-10-01	0.550	0.560	0.540	0.550	0.550	363,200
2026-09-30	0.555	0.560	0.540	0.545	0.545	552,200
2026-09-29	0.565	0.575	0.555	0.565	0.565	1,087,300
2026-09-28	0.520	0.565	0.520	0.560	0.560	1,801,300
2026-09-25	0.515	0.520	0.505	0.520	0.520	427,600
2026-09-24	0.510	0.520	0.510	0.515	0.515	564,500
2026-09-23	0.510	0.510	0.505	0.510	0.510	267,300
2026-09-22	0.510	0.510	0.500	0.510	0.510	437,600
2026-09-21	0.510	0.510	0.500	0.510	0.510	108,600
2026-09-18	0.495	0.515	0.495	0.510	0.510	440,600
2026-09-17	0.510	0.515	0.495	0.495	0.495	121,000
2026-09-16	0.500	0.500	0.500	0.500	0.500	0
2026-09-15	0.500	0.500	0.490	0.500	0.500	180,800
2026-09-14	0.490	0.510	0.490	0.500	0.500	177,100
2026-09-11	0.505	0.510	0.505	0.505	0.505	296,300
2026-09-10	0.480	0.500	0.480	0.500	0.500	525,500
2026-09-09	0.490	0.490	0.475	0.475	0.475	1,007,100
2026-09-08	0.510	0.510	0.470	0.495	0.495	3,084,600
2026-09-07	0.500	0.510	0.500	0.510	0.510	154,500
2026-09-04	0.485	0.505	0.485	0.495	0.495	171,700
2026-09-03	0.490	0.490	0.485	0.485	0.485	566,900
2026-09-02	0.490	0.495	0.485	0.495	0.495	34,300
2026-09-01	0.490	0.495	0.485	0.495	0.495	477,400
2026-08-31	0.500	0.500	0.500	0.500	0.500	0
2026-08-28	0.500	0.500	0.485	0.500	0.500	1,004,700
2026-08-27	0.505	0.505	0.495	0.505	0.505	309,800
2026-08-26	0.495	0.505	0.495	0.505	0.505	121,800
2026-08-25	0.500	0.500	0.500	0.500	0.500	0
2026-08-24	0.500	0.500	0.490	0.500	0.500	722,700
2026-08-21	0.505	0.505	0.500	0.505	0.505	129,500
2026-08-20	0.500	0.505	0.495	0.505	0.505	169,000
2026-08-19	0.490	0.505	0.490	0.500	0.500	290,500
2026-08-18	0.500	0.505	0.490	0.505	0.505	277,000
2026-08-17	0.500	0.505	0.500	0.505	0.505	208,400
2026-08-14	0.500	0.505	0.495	0.500	0.500	560,600
2026-08-13	0.505	0.510	0.500	0.505	0.505	339,100
2026-08-12	0.500	0.510	0.500	0.510	0.510	346,500
2026-08-11	0.505	0.510	0.500	0.510	0.510	189,200
2026-08-10	0.500	0.520	0.500	0.510	0.510	1,022,800
2026-08-07	0.490	0.500	0.490	0.500	0.500	367,700
2026-08-06	0.485	0.495	0.485	0.495	0.495	153,500
2026-08-05	0.495	0.500	0.480	0.485	0.485	626,100
2026-08-04	0.475	0.495	0.470	0.490	0.490	1,288,900
2026-08-03	0.475	0.475	0.475	0.475	0.475	401,300
2026-07-31	0.470	0.475	0.470	0.475	0.475	232,300
2026-07-30	0.465	0.470	0.465	0.470	0.470	788,300
2026-07-29	0.460	0.470	0.460	0.465	0.465	1,483,800
2026-07-28	0.455	0.460	0.450	0.460	0.460	159,900
2026-07-27	0.450	0.460	0.450	0.455	0.455	103,300

Page 1 of 7 · 413 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.