KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	102,100
Mar 18, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	1,754,800
Mar 17, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	1,090,400
Mar 16, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	199,800
Mar 13, 2026	0.63	0.64	0.63	0.64	0.64	-	476,800
Mar 12, 2026	0.63	0.64	0.63	0.64	0.64	-0.78%	477,100
Mar 11, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	61,000
Mar 10, 2026	0.63	0.64	0.63	0.63	0.63	-	297,300
Mar 9, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	362,600
Mar 6, 2026	0.63	0.64	0.62	0.64	0.64	-	528,700
Mar 5, 2026	0.65	0.65	0.63	0.64	0.64	-1.55%	858,600
Mar 4, 2026	0.66	0.66	0.65	0.65	0.65	-3.01%	999,100
Mar 3, 2026	0.66	0.67	0.65	0.67	0.67	-	427,400
Mar 2, 2026	0.67	0.68	0.64	0.67	0.67	-2.21%	1,036,600
Feb 27, 2026	0.68	0.69	0.66	0.68	0.68	-1.45%	525,200
Feb 26, 2026	0.67	0.69	0.65	0.69	0.69	2.99%	951,200
Feb 25, 2026	0.69	0.69	0.67	0.67	0.67	-0.74%	254,500
Feb 24, 2026	0.69	0.69	0.67	0.68	0.68	-1.46%	785,300
Feb 23, 2026	0.68	0.69	0.67	0.69	0.69	-0.72%	361,900
Feb 20, 2026	0.68	0.69	0.66	0.69	0.69	2.22%	655,700
Feb 19, 2026	0.67	0.69	0.67	0.68	0.68	0.75%	530,900
Feb 16, 2026	0.67	0.67	0.66	0.67	0.67	-	120,700
Feb 13, 2026	0.66	0.68	0.66	0.67	0.67	-	628,800
Feb 12, 2026	0.67	0.67	0.66	0.67	0.67	-	183,400
Feb 11, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	756,000
Feb 10, 2026	0.66	0.68	0.65	0.66	0.66	1.54%	1,213,100
Feb 9, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	1,315,500
Feb 6, 2026	0.65	0.66	0.65	0.66	0.66	-0.76%	1,078,100
Feb 5, 2026	0.65	0.67	0.65	0.66	0.66	-0.75%	526,600
Feb 4, 2026	0.66	0.67	0.65	0.67	0.67	0.76%	712,300
Feb 3, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	908,400
Jan 30, 2026	0.66	0.67	0.66	0.66	0.66	-2.24%	1,899,400
Jan 29, 2026	0.65	0.67	0.64	0.67	0.67	0.75%	1,881,100
Jan 28, 2026	0.67	0.67	0.66	0.67	0.67	-2.92%	470,000
Jan 27, 2026	0.70	0.70	0.67	0.69	0.69	-1.44%	1,281,200
Jan 26, 2026	0.70	0.71	0.69	0.70	0.70	-	667,100
Jan 23, 2026	0.69	0.72	0.69	0.70	0.70	1.46%	2,006,700
Jan 22, 2026	0.66	0.70	0.66	0.69	0.69	3.01%	1,714,600
Jan 21, 2026	0.66	0.68	0.66	0.67	0.67	1.53%	874,200
Jan 20, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	409,300
Jan 19, 2026	0.65	0.68	0.65	0.67	0.67	2.31%	1,049,300
Jan 16, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	740,600
Jan 15, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	739,300
Jan 14, 2026	0.63	0.66	0.63	0.64	0.64	2.42%	885,400
Jan 13, 2026	0.63	0.63	0.62	0.62	0.62	-	333,500
Jan 12, 2026	0.63	0.63	0.62	0.62	0.62	-	193,000
Jan 9, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	371,600
Jan 8, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	47,800
Jan 7, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	216,300
Jan 6, 2026	0.61	0.62	0.61	0.62	0.62	2.50%	325,900