Skip to main content
Pantech Group Holdings Berhad (KLSE:PANTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.630
-0.005 (-0.79%)
At close: Mar 9, 2026

KLSE:PANTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.640.640.620.630.63-0.79%362,600
Mar 6, 20260.630.640.620.640.64-528,700
Mar 5, 20260.650.650.630.640.64-1.55%858,600
Mar 4, 20260.660.660.650.650.65-3.01%999,100
Mar 3, 20260.660.670.650.670.67-427,400
Mar 2, 20260.670.680.640.670.67-2.21%1,036,600
Feb 27, 20260.680.690.660.680.68-1.45%525,200
Feb 26, 20260.670.690.650.690.692.99%951,200
Feb 25, 20260.690.690.670.670.67-0.74%254,500
Feb 24, 20260.690.690.670.680.68-1.46%785,300
Feb 23, 20260.680.690.670.690.69-0.72%361,900
Feb 20, 20260.680.690.660.690.692.22%655,700
Feb 19, 20260.670.690.670.680.680.75%530,900
Feb 16, 20260.670.670.660.670.67-120,700
Feb 13, 20260.660.680.660.670.67-628,800
Feb 12, 20260.670.670.660.670.67-183,400
Feb 11, 20260.660.670.660.670.671.52%756,000
Feb 10, 20260.660.680.650.660.661.54%1,213,100
Feb 9, 20260.660.660.650.650.65-0.76%1,315,500
Feb 6, 20260.650.660.650.660.66-0.76%1,078,100
Feb 5, 20260.650.670.650.660.66-0.75%526,600
Feb 4, 20260.660.670.650.670.670.76%712,300
Feb 3, 20260.660.670.650.660.660.76%908,400
Jan 30, 20260.660.670.660.660.66-2.24%1,899,400
Jan 29, 20260.650.670.640.670.670.75%1,881,100
Jan 28, 20260.670.670.660.670.67-2.92%470,000
Jan 27, 20260.700.700.670.690.69-1.44%1,281,200
Jan 26, 20260.700.710.690.700.70-667,100
Jan 23, 20260.690.720.690.700.701.46%2,006,700
Jan 22, 20260.660.700.660.690.693.01%1,714,600
Jan 21, 20260.660.680.660.670.671.53%874,200
Jan 20, 20260.670.670.660.660.66-1.50%409,300
Jan 19, 20260.650.680.650.670.672.31%1,049,300
Jan 16, 20260.640.660.640.650.651.56%740,600
Jan 15, 20260.640.650.630.640.640.79%739,300
Jan 14, 20260.630.660.630.640.642.42%885,400
Jan 13, 20260.630.630.620.620.62-333,500
Jan 12, 20260.630.630.620.620.62-193,000
Jan 9, 20260.620.620.610.620.620.81%371,600
Jan 8, 20260.610.620.610.620.620.82%47,800
Jan 7, 20260.620.620.610.610.61-0.81%216,300
Jan 6, 20260.610.620.610.620.622.50%325,900
Jan 5, 20260.610.610.600.600.60-1.64%727,300
Jan 2, 20260.600.610.600.610.611.67%279,000
Dec 31, 20250.610.620.580.600.60-0.83%3,182,600
Dec 30, 20250.620.620.600.610.61-2.42%4,299,900
Dec 29, 20250.620.620.620.620.62-140,400
Dec 26, 20250.620.620.610.620.620.81%129,400
Dec 24, 20250.620.620.610.620.62-190,400
Dec 23, 20250.620.620.610.620.62-0.81%572,700
Dec 22, 20250.620.620.610.620.62-171,900
Dec 19, 20250.620.620.620.620.62-63,300
Dec 18, 20250.610.620.610.620.622.48%411,700
Dec 17, 20250.610.610.610.610.61-0.82%402,300
Dec 16, 20250.610.610.600.610.61-1,119,900
Dec 15, 20250.620.620.610.610.61-1.61%478,100
Dec 12, 20250.610.620.610.620.620.81%628,400
Dec 11, 20250.620.620.610.620.62-0.81%695,000
Dec 10, 20250.610.620.610.620.622.48%701,800
Dec 9, 20250.620.620.610.610.61-1.63%722,700
Dec 8, 20250.620.620.610.620.62-1,516,000
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