Skip to main content
Pantech Global Berhad (KLSE:PGLOBAL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.480
0.00 (0.00%)
At close: Apr 28, 2026

Pantech Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.480.480.470.480.48-582,700
Apr 27, 20260.470.480.470.480.482.13%266,800
Apr 24, 20260.480.480.470.470.47-629,400
Apr 23, 20260.480.480.460.470.47-2.08%777,000
Apr 22, 20260.470.480.470.480.48-1.03%109,300
Apr 21, 20260.460.490.450.490.494.30%414,800
Apr 20, 20260.470.470.470.470.47-2.11%44,400
Apr 17, 20260.480.480.460.480.48-1.04%112,200
Apr 16, 20260.480.480.460.480.48-34,500
Apr 15, 20260.470.480.470.480.48-1.03%1,500
Apr 14, 20260.470.490.470.490.49-57,000
Apr 13, 20260.480.490.470.490.49-120,200
Apr 9, 20260.480.490.480.490.491.04%197,500
Apr 8, 20260.470.480.470.480.481.05%8,600
Apr 7, 20260.480.480.470.480.48-2.06%73,600
Apr 6, 20260.480.490.480.490.491.04%57,700
Apr 3, 20260.490.490.480.480.48-2.04%42,900
Apr 2, 20260.490.490.470.490.491.03%370,600
Apr 1, 20260.470.490.460.490.493.19%787,900
Mar 31, 20260.460.470.460.470.47-304,800
Mar 30, 20260.450.470.450.470.471.08%373,300
Mar 27, 20260.450.470.450.470.471.09%471,000
Mar 26, 20260.440.470.440.460.461.10%356,700
Mar 25, 20260.440.460.440.460.462.25%228,700
Mar 24, 20260.430.450.420.450.452.30%177,700
Mar 19, 20260.420.440.420.440.441.16%425,500
Mar 18, 20260.440.440.430.430.43-2.27%22,300
Mar 17, 20260.430.440.400.440.442.33%544,000
Mar 16, 20260.420.430.420.430.432.38%20,700
Mar 13, 20260.420.430.420.420.42-3.45%146,500
Mar 12, 20260.420.440.420.440.441.16%46,700
Mar 11, 20260.430.430.420.430.43-1.15%59,800
Mar 10, 20260.430.440.430.440.443.57%23,600
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