Skip to main content
Pantech Group Holdings Berhad (KLSE:PANTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.670
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:PANTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.680.660.670.67-373,900
Apr 27, 20260.660.670.660.670.671.52%479,600
Apr 24, 20260.660.660.660.660.661.54%598,100
Apr 23, 20260.650.660.650.650.65-609,500
Apr 22, 20260.650.660.650.650.65-94,900
Apr 21, 20260.650.650.640.650.65-839,100
Apr 20, 20260.660.660.650.650.65-1.52%614,600
Apr 17, 20260.660.660.650.660.660.76%273,600
Apr 16, 20260.660.660.650.660.66-547,400
Apr 15, 20260.660.660.650.660.66-509,700
Apr 14, 20260.660.660.650.660.66-0.76%432,300
Apr 13, 20260.670.670.650.660.66-0.75%231,800
Apr 10, 20260.660.670.660.670.670.76%230,500
Apr 9, 20260.660.670.660.660.66-301,800
Apr 8, 20260.650.660.650.660.661.54%131,100
Apr 7, 20260.660.660.650.650.65-0.76%101,400
Apr 6, 20260.660.670.650.660.66-1.50%365,100
Apr 3, 20260.660.670.660.670.670.76%295,200
Apr 2, 20260.660.670.650.660.66-375,700
Apr 1, 20260.640.660.640.660.662.33%895,700
Mar 31, 20260.640.650.640.650.650.78%278,800
Mar 30, 20260.650.650.640.640.64-1.54%719,700
Mar 27, 20260.640.650.640.650.651.56%701,300
Mar 26, 20260.640.640.630.640.64-500,400
Mar 25, 20260.630.640.630.640.640.79%324,900
Mar 24, 20260.640.640.620.640.64-1,074,100
Mar 19, 20260.630.640.630.640.640.79%102,100
Mar 18, 20260.630.630.630.630.630.80%1,754,800
Mar 17, 20260.630.640.630.630.63-0.79%1,090,400
Mar 16, 20260.640.640.630.630.63-0.79%199,800
Mar 13, 20260.630.640.630.640.64-476,800
Mar 12, 20260.630.640.630.640.64-0.78%477,100
Mar 11, 20260.630.640.630.640.641.59%61,000
Mar 10, 20260.630.640.630.630.63-297,300
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