Skip to main content
Pantech Group Holdings Berhad (KLSE:PANTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.615
+0.010 (1.65%)
At close: Dec 5, 2025

KLSE:PANTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.620.610.620.621.65%814,000
Dec 4, 20250.620.620.610.610.61-1.63%1,133,500
Dec 3, 20250.610.620.610.620.62-919,700
Dec 2, 20250.620.620.610.620.62-1.60%249,400
Dec 1, 20250.620.630.610.630.631.63%142,300
Nov 28, 20250.620.620.610.620.62-0.81%450,200
Nov 27, 20250.650.650.610.620.62-4.62%2,568,500
Nov 26, 20250.650.660.650.650.630.78%1,038,400
Nov 25, 20250.650.660.640.650.63-0.77%1,194,700
Nov 24, 20250.650.660.650.650.630.78%665,900
Nov 21, 20250.660.660.650.650.63-0.77%896,100
Nov 20, 20250.660.660.650.650.63-1,148,300
Nov 19, 20250.660.660.650.650.63-0.76%1,688,900
Nov 18, 20250.670.670.650.660.63-1.50%1,772,000
Nov 17, 20250.660.670.660.670.64-1,074,500
Nov 14, 20250.670.670.660.670.64-0.75%128,900
Nov 13, 20250.670.670.660.670.650.75%185,100
Nov 12, 20250.670.670.660.670.640.76%239,800
Nov 11, 20250.670.670.660.660.64-0.75%95,100
Nov 10, 20250.670.670.660.670.641.53%475,400
Nov 7, 20250.660.660.650.660.63-0.76%1,170,000
Nov 6, 20250.670.670.660.660.64-0.75%928,000
Nov 5, 20250.660.670.660.670.64-1.48%519,800
Nov 4, 20250.680.680.660.680.65-960,700
Nov 3, 20250.670.680.670.680.650.75%507,900
Oct 31, 20250.680.680.670.670.65-0.74%1,415,200
Oct 30, 20250.690.690.680.680.65-0.74%681,100
Oct 29, 20250.680.680.670.680.66-557,200
Oct 28, 20250.680.680.670.680.661.49%240,400
Oct 27, 20250.690.700.670.670.65-2.90%1,269,400
Oct 24, 20250.690.700.690.690.670.73%821,700
Oct 23, 20250.670.690.670.690.662.24%852,400
Oct 22, 20250.660.680.660.670.652.29%784,400
Oct 21, 20250.650.660.650.660.630.77%337,000
Oct 17, 20250.660.660.650.650.63-773,500
Oct 16, 20250.660.660.650.650.63-348,800
Oct 15, 20250.650.650.650.650.63-487,800
Oct 14, 20250.660.660.650.650.63-0.76%351,700
Oct 13, 20250.650.660.650.660.63-0.76%823,600
Oct 10, 20250.660.670.660.660.64-363,600
Oct 9, 20250.660.660.650.660.640.76%263,800
Oct 8, 20250.670.670.650.660.63-1.50%798,000
Oct 7, 20250.660.670.650.670.640.76%1,349,600
Oct 6, 20250.660.670.660.660.64-422,800
Oct 3, 20250.660.670.660.660.640.76%715,100
Oct 2, 20250.660.670.660.660.63-906,300
Oct 1, 20250.660.660.650.660.63-0.76%471,800
Sep 30, 20250.660.660.650.660.642.33%1,320,900
Sep 29, 20250.650.660.650.650.63-0.77%945,600
Sep 26, 20250.660.660.650.650.63-0.76%523,200
Sep 25, 20250.650.660.650.660.63-619,700
Sep 24, 20250.660.660.650.660.63-160,200
Sep 23, 20250.640.660.640.660.632.34%634,600
Sep 22, 20250.660.660.640.640.62-406,600
Sep 19, 20250.650.660.640.640.62-1.54%1,118,100
Sep 18, 20250.660.660.650.650.63-1.52%1,376,000
Sep 17, 20250.660.670.660.660.64-0.75%915,000
Sep 12, 20250.670.690.660.670.64-0.75%367,100
Sep 11, 20250.670.680.670.670.65-40,300
Sep 10, 20250.670.690.660.670.65-0.74%788,400
Sep 9, 20250.670.680.670.680.65-0.74%214,800
Sep 8, 20250.700.700.650.680.66-2.16%1,332,600
Sep 4, 20250.710.710.700.700.65-1.42%984,100
Sep 3, 20250.710.710.700.710.66-94,200
Sep 2, 20250.700.710.700.710.66-101,800
Aug 29, 20250.710.710.700.710.660.71%668,900
Aug 28, 20250.710.710.700.700.66-0.71%646,400
Aug 27, 20250.710.710.710.710.66-0.70%541,900
Aug 26, 20250.710.710.710.710.67-220,500
Aug 25, 20250.720.720.710.710.67-0.70%166,200
Aug 22, 20250.710.720.700.720.672.14%307,600
Aug 21, 20250.700.710.700.700.66-808,200
Aug 20, 20250.710.710.700.700.66-1.41%827,800
Aug 19, 20250.710.720.710.710.671.43%639,500
Aug 18, 20250.720.720.700.700.66-2.10%456,500
Aug 15, 20250.710.720.700.720.671.42%251,600
Aug 14, 20250.710.710.700.710.66-0.70%1,080,000
Aug 13, 20250.720.720.710.710.67-468,400
Aug 12, 20250.700.720.700.710.671.43%589,100
Aug 11, 20250.690.700.690.700.661.45%623,300
Aug 8, 20250.690.700.690.690.650.73%559,400
Aug 7, 20250.710.710.690.690.64-2.14%346,100
Aug 6, 20250.700.710.690.700.660.72%363,400
Aug 5, 20250.690.700.690.700.650.72%197,900
Aug 4, 20250.690.700.690.690.65-425,800
Aug 1, 20250.690.700.690.690.651.47%627,700
Jul 31, 20250.680.690.680.680.64-1,417,300
Jul 30, 20250.680.690.680.680.64-681,200
Jul 29, 20250.690.700.680.680.64-0.73%417,500
Jul 28, 20250.700.710.690.690.64-2.14%801,900
Jul 25, 20250.700.710.700.700.66-1,050,200
Jul 24, 20250.720.720.700.700.66-2.10%1,459,100
Jul 23, 20250.700.720.690.720.673.62%1,263,400
Jul 22, 20250.700.700.680.690.65-0.72%274,600
Jul 21, 20250.690.700.690.700.651.46%364,100
Jul 18, 20250.680.690.680.690.640.74%252,900
Jul 17, 20250.680.690.680.680.64-246,000
Jul 16, 20250.690.700.680.680.64-1.45%483,900
Jul 15, 20250.700.700.690.690.65-774,600
Jul 14, 20250.690.710.680.690.651.47%1,093,600