KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	131,100
Apr 7, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	101,400
Apr 6, 2026	0.66	0.67	0.65	0.66	0.66	-1.50%	365,100
Apr 3, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	295,200
Apr 2, 2026	0.66	0.67	0.65	0.66	0.66	-	375,700
Apr 1, 2026	0.64	0.66	0.64	0.66	0.66	2.33%	895,700
Mar 31, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	278,800
Mar 30, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	719,700
Mar 27, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	701,300
Mar 26, 2026	0.64	0.64	0.63	0.64	0.64	-	500,400
Mar 25, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	324,900
Mar 24, 2026	0.64	0.64	0.62	0.64	0.64	-	1,074,100
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