KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.69	0.70	0.67	0.67	0.67	-2.90%	1,269,400
Oct 24, 2025	0.69	0.70	0.69	0.69	0.69	0.73%	821,700
Oct 23, 2025	0.67	0.69	0.67	0.69	0.69	2.24%	852,400
Oct 22, 2025	0.66	0.68	0.66	0.67	0.67	2.29%	784,400
Oct 21, 2025	0.65	0.66	0.65	0.66	0.66	0.77%	337,000
Oct 17, 2025	0.66	0.66	0.65	0.65	0.65	-	773,500
Oct 16, 2025	0.66	0.66	0.65	0.65	0.65	-	348,800
Oct 15, 2025	0.65	0.65	0.65	0.65	0.65	-	487,800
Oct 14, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	351,700
Oct 13, 2025	0.65	0.66	0.65	0.66	0.66	-0.76%	823,600
Oct 10, 2025	0.66	0.67	0.66	0.66	0.66	-	363,600
Oct 9, 2025	0.66	0.66	0.65	0.66	0.66	0.76%	263,800
Oct 8, 2025	0.67	0.67	0.65	0.66	0.66	-1.50%	798,000
Oct 7, 2025	0.66	0.67	0.65	0.67	0.67	0.76%	1,349,600
Oct 6, 2025	0.66	0.67	0.66	0.66	0.66	-	422,800
Oct 3, 2025	0.66	0.67	0.66	0.66	0.66	0.76%	715,100
Oct 2, 2025	0.66	0.67	0.66	0.66	0.66	-	906,300
Oct 1, 2025	0.66	0.66	0.65	0.66	0.66	-0.76%	471,800
Sep 30, 2025	0.66	0.66	0.65	0.66	0.66	2.33%	1,320,900
Sep 29, 2025	0.65	0.66	0.65	0.65	0.65	-0.77%	945,600
Sep 26, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	523,200
Sep 25, 2025	0.65	0.66	0.65	0.66	0.66	-	619,700
Sep 24, 2025	0.66	0.66	0.65	0.66	0.66	-	160,200
Sep 23, 2025	0.64	0.66	0.64	0.66	0.66	2.34%	634,600
Sep 22, 2025	0.66	0.66	0.64	0.64	0.64	-	406,600
Sep 19, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	1,118,100
Sep 18, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	1,376,000
Sep 17, 2025	0.66	0.67	0.66	0.66	0.66	-0.75%	915,000
Sep 12, 2025	0.67	0.69	0.66	0.67	0.67	-0.75%	367,100
Sep 11, 2025	0.67	0.68	0.67	0.67	0.67	-	40,300
Sep 10, 2025	0.67	0.69	0.66	0.67	0.67	-0.74%	788,400
Sep 9, 2025	0.67	0.68	0.67	0.68	0.68	-0.74%	214,800
Sep 8, 2025	0.70	0.70	0.65	0.68	0.68	-2.16%	1,332,600
Sep 4, 2025	0.71	0.71	0.70	0.70	0.68	-1.42%	984,100
Sep 3, 2025	0.71	0.71	0.70	0.71	0.68	-	94,200
Sep 2, 2025	0.70	0.71	0.70	0.71	0.68	-	101,800
Aug 29, 2025	0.71	0.71	0.70	0.71	0.68	0.71%	668,900
Aug 28, 2025	0.71	0.71	0.70	0.70	0.68	-0.71%	646,400
Aug 27, 2025	0.71	0.71	0.71	0.71	0.68	-0.70%	541,900
Aug 26, 2025	0.71	0.71	0.71	0.71	0.69	-	220,500
Aug 25, 2025	0.72	0.72	0.71	0.71	0.69	-0.70%	166,200
Aug 22, 2025	0.71	0.72	0.70	0.72	0.69	2.14%	307,600
Aug 21, 2025	0.70	0.71	0.70	0.70	0.68	-	808,200
Aug 20, 2025	0.71	0.71	0.70	0.70	0.68	-1.41%	827,800
Aug 19, 2025	0.71	0.72	0.71	0.71	0.69	1.43%	639,500
Aug 18, 2025	0.72	0.72	0.70	0.70	0.68	-2.10%	456,500
Aug 15, 2025	0.71	0.72	0.70	0.72	0.69	1.42%	251,600
Aug 14, 2025	0.71	0.71	0.70	0.71	0.68	-0.70%	1,080,000
Aug 13, 2025	0.72	0.72	0.71	0.71	0.69	-	468,400
Aug 12, 2025	0.70	0.72	0.70	0.71	0.69	1.43%	589,100