KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	727,300
Jan 2, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	279,000
Dec 31, 2025	0.61	0.62	0.58	0.60	0.60	-0.83%	3,182,600
Dec 30, 2025	0.62	0.62	0.60	0.61	0.61	-2.42%	4,299,900
Dec 29, 2025	0.62	0.62	0.62	0.62	0.62	-	140,400
Dec 26, 2025	0.62	0.62	0.61	0.62	0.62	0.81%	129,400
Dec 24, 2025	0.62	0.62	0.61	0.62	0.62	-	190,400
Dec 23, 2025	0.62	0.62	0.61	0.62	0.62	-0.81%	572,700
Dec 22, 2025	0.62	0.62	0.61	0.62	0.62	-	171,900
Dec 19, 2025	0.62	0.62	0.62	0.62	0.62	-	63,300
Dec 18, 2025	0.61	0.62	0.61	0.62	0.62	2.48%	411,700
Dec 17, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	402,300
Dec 16, 2025	0.61	0.61	0.60	0.61	0.61	-	1,119,900
Dec 15, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	478,100
Dec 12, 2025	0.61	0.62	0.61	0.62	0.62	0.81%	628,400
Dec 11, 2025	0.62	0.62	0.61	0.62	0.62	-0.81%	695,000
Dec 10, 2025	0.61	0.62	0.61	0.62	0.62	2.48%	701,800
Dec 9, 2025	0.62	0.62	0.61	0.61	0.61	-1.63%	722,700
Dec 8, 2025	0.62	0.62	0.61	0.62	0.62	-	1,516,000
Dec 5, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	814,000
Dec 4, 2025	0.62	0.62	0.61	0.61	0.61	-1.63%	1,133,500
Dec 3, 2025	0.61	0.62	0.61	0.62	0.62	-	919,700
Dec 2, 2025	0.62	0.62	0.61	0.62	0.62	-1.60%	249,400
Dec 1, 2025	0.62	0.63	0.61	0.63	0.63	1.63%	142,300
Nov 28, 2025	0.62	0.62	0.61	0.62	0.62	-0.81%	450,200
Nov 27, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	2,568,500
Nov 26, 2025	0.65	0.66	0.65	0.65	0.63	0.78%	1,038,400