Skip to main content
Pantech Global Berhad (KLSE:PGLOBAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.420
-0.035 (-7.69%)
At close: Mar 9, 2026

Pantech Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.440.460.420.420.42-7.69%163,400
Mar 6, 20260.460.460.460.460.462.25%100
Mar 5, 20260.450.460.440.450.45-1.11%242,900
Mar 4, 20260.450.460.430.450.45-1.10%93,800
Mar 3, 20260.450.460.420.460.46-1.09%669,900
Mar 2, 20260.470.470.450.460.46-1.08%336,300
Feb 27, 20260.470.470.450.470.47-307,100
Feb 26, 20260.460.470.450.470.472.20%859,500
Feb 25, 20260.450.460.440.460.461.11%468,100
Feb 24, 20260.440.450.430.450.453.45%818,900
Feb 23, 20260.420.440.420.440.442.35%1,775,800
Feb 20, 20260.430.430.420.430.43-33,200
Feb 19, 20260.410.430.410.430.432.41%282,100
Feb 16, 20260.410.420.410.420.421.22%39,200
Feb 13, 20260.430.430.410.410.41-3.53%269,700
Feb 12, 20260.430.430.420.430.43-286,400
Feb 11, 20260.430.430.430.430.43-2.30%110,000
Feb 10, 20260.430.440.430.440.441.16%410,000
Feb 9, 20260.410.440.410.430.434.88%534,600
Feb 6, 20260.410.430.400.410.41-4.65%563,000
Feb 5, 20260.410.430.390.430.433.61%561,600
Feb 4, 20260.420.420.400.420.42-1.19%431,700
Feb 3, 20260.390.420.390.420.427.69%1,012,800
Jan 30, 20260.410.410.380.390.39-4.88%3,785,400
Jan 29, 20260.410.430.410.410.41-1.20%487,800
Jan 28, 20260.420.430.410.420.42-3.49%1,232,600
Jan 27, 20260.430.440.430.430.43-1.15%861,700
Jan 26, 20260.430.440.430.440.44-426,900
Jan 23, 20260.430.440.430.440.441.16%1,220,000
Jan 22, 20260.440.450.430.430.43-1.15%1,602,600
Jan 21, 20260.440.440.430.440.44-430,400
Jan 20, 20260.440.440.440.440.44-1.14%500,000
Jan 19, 20260.440.450.440.440.44-1.12%476,700
Jan 16, 20260.440.450.430.450.451.14%559,400
Jan 15, 20260.450.450.440.440.44-1.12%171,900
Jan 14, 20260.440.450.440.450.452.30%390,500
Jan 13, 20260.440.440.430.440.44-1.14%140,400
Jan 12, 20260.440.440.440.440.441.15%157,300
Jan 9, 20260.430.440.430.440.441.16%153,600
Jan 8, 20260.430.440.430.430.43-377,500
Jan 7, 20260.440.440.430.430.43-2.27%391,800
Jan 6, 20260.440.440.430.440.44-300,500
Jan 5, 20260.440.440.430.440.441.15%131,300
Jan 2, 20260.440.440.440.440.44-1.14%41,700
Dec 31, 20250.440.440.430.440.441.15%27,000
Dec 30, 20250.430.440.430.440.44-169,600
Dec 29, 20250.440.440.430.440.44-1.14%337,000
Dec 26, 20250.440.450.440.440.44-99,100
Dec 24, 20250.440.440.440.440.44-72,000
Dec 23, 20250.440.440.440.440.44-60,600
Dec 22, 20250.440.440.440.440.44-1.12%58,600
Dec 19, 20250.440.450.440.450.451.14%146,800
Dec 18, 20250.450.450.440.440.44-2.22%382,900
Dec 17, 20250.440.450.440.450.451.12%156,400
Dec 16, 20250.440.450.440.450.45-1.11%36,600
Dec 15, 20250.450.450.440.450.45-60,100
Dec 12, 20250.440.450.440.450.451.12%150,000
Dec 11, 20250.450.450.440.450.45-39,300
Dec 10, 20250.450.450.440.450.45-144,200
Dec 9, 20250.450.450.440.450.45-342,500
Dec 8, 20250.450.450.440.450.45-2.20%315,900
Dec 5, 20250.460.460.450.460.46-54,900
Dec 4, 20250.470.470.460.460.46-3.19%129,300
Dec 3, 20250.450.470.450.470.474.44%244,000
Dec 2, 20250.460.460.450.450.45-3.23%115,000
Dec 1, 20250.470.470.460.470.47-85,600
Nov 28, 20250.460.470.450.470.47-191,500
Nov 27, 20250.480.480.460.470.47-4.12%205,800
Nov 26, 20250.490.490.490.490.47-362,800
Nov 25, 20250.490.490.490.490.47-1.02%466,100
Nov 24, 20250.490.500.480.490.471.03%150,100
Nov 21, 20250.490.490.480.490.47-162,800
Nov 20, 20250.480.490.480.490.471.04%153,200
Nov 19, 20250.480.480.470.480.46-554,800
Nov 18, 20250.490.490.480.480.46-436,100
Nov 17, 20250.490.490.480.480.46-2.04%245,400
Nov 14, 20250.490.490.490.490.47-117,900
Nov 13, 20250.490.490.490.490.47-110,600
Nov 12, 20250.490.500.490.490.47-130,600
Nov 11, 20250.490.500.490.490.472.08%30,500
Nov 10, 20250.490.490.480.480.46-1.03%907,700
Nov 7, 20250.500.500.490.490.47-349,700
Nov 6, 20250.490.500.490.490.47-1.02%303,700
Nov 5, 20250.500.500.490.490.47-2.00%530,000
Nov 4, 20250.500.510.500.500.48-0.99%211,100
Nov 3, 20250.510.510.510.510.48-173,800
Oct 31, 20250.500.510.500.510.481.00%192,000
Oct 30, 20250.500.510.500.500.48-0.99%148,500
Oct 29, 20250.500.510.500.510.48-132,400
Oct 28, 20250.510.510.500.510.48-0.98%385,900
Oct 27, 20250.520.520.510.510.49-0.97%165,500
Oct 24, 20250.500.520.500.520.491.98%535,000
Oct 23, 20250.500.510.500.510.481.00%80,600
Oct 22, 20250.520.520.500.500.48-1.96%355,200
Oct 21, 20250.500.510.500.510.493.03%375,900
Oct 17, 20250.480.500.480.500.476.45%1,685,600
Oct 16, 20250.480.480.450.470.45-3.12%2,548,000
Oct 15, 20250.480.480.470.480.46-669,700
Oct 14, 20250.480.490.470.480.46-583,800
Oct 13, 20250.490.490.480.480.46-3.03%499,100