KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.66	0.66	0.65	0.66	0.66	-	63,300
May 18, 2026	0.66	0.66	0.66	0.66	0.66	-	262,000
May 15, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	163,100
May 14, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	442,100
May 13, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	342,500
May 12, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	172,700
May 11, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	192,600
May 8, 2026	0.65	0.66	0.65	0.65	0.65	-	146,300
May 7, 2026	0.65	0.66	0.65	0.65	0.65	-	392,800
May 6, 2026	0.65	0.66	0.65	0.65	0.65	-	858,200
May 5, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	781,400
May 4, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	351,500
Apr 30, 2026	0.66	0.66	0.65	0.65	0.65	-2.26%	573,000
Apr 29, 2026	0.65	0.67	0.64	0.67	0.67	-0.75%	3,652,500
Apr 28, 2026	0.67	0.68	0.66	0.67	0.67	-	373,900
Apr 27, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	479,600
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	598,100
Apr 23, 2026	0.65	0.66	0.65	0.65	0.65	-	609,500
Apr 22, 2026	0.65	0.66	0.65	0.65	0.65	-	94,900
Apr 21, 2026	0.65	0.65	0.64	0.65	0.65	-	839,100
Apr 20, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	614,600
Apr 17, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	273,600
Apr 16, 2026	0.66	0.66	0.65	0.66	0.66	-	547,400
Apr 15, 2026	0.66	0.66	0.65	0.66	0.66	-	509,700
Apr 14, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	432,300
Apr 13, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	231,800
Apr 10, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	230,500
Apr 9, 2026	0.66	0.67	0.66	0.66	0.66	-	301,800
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