Skip to main content
Pantech Global Berhad (KLSE:PGLOBAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.455
0.00 (0.00%)
At close: Dec 5, 2025

Pantech Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.490.500.490.500.47-414,100
Oct 9, 20250.500.500.490.500.47-163,800
Oct 8, 20250.490.500.490.500.47-1.00%243,000
Oct 7, 20250.500.500.490.500.48-212,500
Oct 6, 20250.500.500.500.500.48-67,100
Oct 3, 20250.500.500.490.500.481.01%634,600
Oct 2, 20250.510.510.500.500.47-2.94%568,700
Oct 1, 20250.510.510.490.510.490.99%785,000
Sep 30, 20250.510.510.500.510.48-0.98%891,600
Sep 29, 20250.520.520.510.510.49-1.92%750,200
Sep 26, 20250.530.530.510.520.50-0.95%418,400
Sep 25, 20250.520.530.520.530.50-20,600
Sep 24, 20250.520.530.520.530.501.94%67,600
Sep 23, 20250.510.530.510.520.49-0.96%40,500
Sep 22, 20250.520.520.520.520.50-153,900
Sep 19, 20250.520.520.520.520.50-267,900
Sep 18, 20250.520.520.520.520.50-115,700
Sep 17, 20250.510.520.510.520.500.97%183,900
Sep 12, 20250.520.520.520.520.49-0.96%109,200
Sep 11, 20250.530.530.520.520.50-1.89%207,000
Sep 10, 20250.520.540.520.530.511.92%24,900
Sep 9, 20250.530.530.520.520.50-0.95%152,400
Sep 8, 20250.540.540.530.530.50-2.78%64,600
Sep 4, 20250.520.540.520.540.521.89%248,000
Sep 3, 20250.520.540.520.530.511.92%349,600
Sep 2, 20250.530.540.520.520.50-2.80%103,300
Aug 29, 20250.540.540.530.540.51-1.83%298,300
Aug 28, 20250.530.550.530.550.520.93%221,500
Aug 27, 20250.530.540.530.540.52-144,300
Aug 26, 20250.530.550.530.540.52-301,800
Aug 25, 20250.520.540.510.540.523.85%595,600
Aug 22, 20250.520.520.520.520.500.97%137,700
Aug 21, 20250.530.530.510.520.49-1.90%749,300
Aug 20, 20250.520.530.510.530.50-242,500
Aug 19, 20250.530.530.520.530.50-0.94%135,400
Aug 18, 20250.520.540.520.530.510.95%87,700
Aug 15, 20250.520.530.510.530.500.96%233,500
Aug 14, 20250.510.530.510.520.50-71,600
Aug 13, 20250.530.540.520.520.50-3.70%51,400
Aug 12, 20250.530.540.530.540.521.89%40,800
Aug 11, 20250.530.540.520.530.51-30,700
Aug 8, 20250.520.530.520.530.510.95%143,300
Aug 7, 20250.530.540.510.530.50-1.87%657,200
Aug 6, 20250.530.540.530.540.51-0.93%176,800
Aug 5, 20250.540.540.530.540.52-435,600
Aug 4, 20250.540.550.530.540.52-0.92%442,600
Aug 1, 20250.540.550.540.550.52-83,500
Jul 31, 20250.540.550.540.550.520.93%2,750,200
Jul 30, 20250.550.560.540.540.52-2.70%186,900
Jul 29, 20250.560.560.550.560.53-21,400
Jul 28, 20250.550.560.550.560.53-0.89%33,700
Jul 25, 20250.550.560.550.560.541.82%71,800
Jul 24, 20250.550.560.550.550.53-1.79%36,400
Jul 23, 20250.550.570.540.560.543.70%517,800
Jul 22, 20250.550.550.540.540.52-0.92%159,900
Jul 21, 20250.550.550.540.550.52-0.91%78,300
Jul 18, 20250.550.550.540.550.53-256,600
Jul 17, 20250.550.560.550.550.53-272,000
Jul 16, 20250.550.560.550.550.53-1.79%164,100
Jul 15, 20250.560.560.560.560.54-163,000
Jul 14, 20250.550.560.550.560.54-65,600