Skip to main content
logo
Pantech Group Holdings Berhad (KLSE:PANTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6600
0.00 (0.00%)
At close: Sep 17, 2025

KLSE:PANTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20250.660.670.660.660.66-0.75%915,000
Sep 12, 20250.670.690.660.670.67-0.75%367,100
Sep 11, 20250.670.680.670.670.67-40,300
Sep 10, 20250.670.690.660.670.67-0.74%788,400
Sep 9, 20250.670.680.670.680.68-0.74%214,800
Sep 8, 20250.700.700.650.680.68-2.16%1,332,600
Sep 4, 20250.710.710.700.700.68-1.42%984,100
Sep 3, 20250.710.710.700.710.68-94,200
Sep 2, 20250.700.710.700.710.68-101,800
Aug 29, 20250.710.710.700.710.680.71%668,900
Aug 28, 20250.710.710.700.700.68-0.71%646,400
Aug 27, 20250.710.710.710.710.68-0.70%541,900
Aug 26, 20250.710.710.710.710.69-220,500
Aug 25, 20250.720.720.710.710.69-0.70%166,200
Aug 22, 20250.710.720.700.720.692.14%307,600
Aug 21, 20250.700.710.700.700.68-808,200
Aug 20, 20250.710.710.700.700.68-1.41%827,800
Aug 19, 20250.710.720.710.710.691.43%639,500
Aug 18, 20250.720.720.700.700.68-2.10%456,500
Aug 15, 20250.710.720.700.720.691.42%251,600
Aug 14, 20250.710.710.700.710.68-0.70%1,080,000
Aug 13, 20250.720.720.710.710.69-468,400
Aug 12, 20250.700.720.700.710.691.43%589,100
Aug 11, 20250.690.700.690.700.681.45%623,300
Aug 8, 20250.690.700.690.690.670.73%559,400
Aug 7, 20250.710.710.690.690.67-2.14%346,100
Aug 6, 20250.700.710.690.700.680.72%363,400
Aug 5, 20250.690.700.690.700.680.72%197,900
Aug 4, 20250.690.700.690.690.67-425,800
Aug 1, 20250.690.700.690.690.671.47%627,700
Jul 31, 20250.680.690.680.680.66-1,417,300
Jul 30, 20250.680.690.680.680.66-681,200
Jul 29, 20250.690.700.680.680.66-0.73%417,500
Jul 28, 20250.700.710.690.690.67-2.14%801,900
Jul 25, 20250.700.710.700.700.68-1,050,200
Jul 24, 20250.720.720.700.700.68-2.10%1,459,100
Jul 23, 20250.700.720.690.720.693.62%1,263,400
Jul 22, 20250.700.700.680.690.67-0.72%274,600
Jul 21, 20250.690.700.690.700.681.46%364,100
Jul 18, 20250.680.690.680.690.670.74%252,900
Jul 17, 20250.680.690.680.680.66-246,000
Jul 16, 20250.690.700.680.680.66-1.45%483,900
Jul 15, 20250.700.700.690.690.67-774,600
Jul 14, 20250.690.710.680.690.671.47%1,093,600
Jul 11, 20250.680.690.680.680.66-0.73%152,400
Jul 10, 20250.680.690.670.690.67-274,900
Jul 9, 20250.670.690.670.690.672.24%441,800
Jul 8, 20250.680.680.670.670.65-2.19%181,200
Jul 7, 20250.680.700.670.690.67-1.44%331,800
Jul 4, 20250.690.700.680.700.682.96%266,800