KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	335,600
Jun 5, 2026	0.64	0.64	0.64	0.64	0.64	-	13,100
Jun 4, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	52,400
Jun 3, 2026	0.64	0.65	0.63	0.64	0.64	-	281,600
May 29, 2026	0.64	0.65	0.63	0.64	0.64	-	241,700
May 28, 2026	0.64	0.64	0.63	0.64	0.64	-	1,946,400
May 26, 2026	0.65	0.66	0.65	0.66	0.64	-	164,800
May 25, 2026	0.65	0.66	0.65	0.66	0.64	0.77%	498,700
May 22, 2026	0.66	0.66	0.65	0.65	0.63	-1.52%	836,500
May 21, 2026	0.66	0.66	0.65	0.66	0.64	0.76%	459,900
May 20, 2026	0.66	0.66	0.65	0.66	0.64	-	478,800
May 19, 2026	0.66	0.66	0.65	0.66	0.64	-	63,300
May 18, 2026	0.66	0.66	0.66	0.66	0.64	-	262,000
May 15, 2026	0.66	0.66	0.66	0.66	0.64	-0.76%	163,100
May 14, 2026	0.66	0.66	0.66	0.66	0.64	0.76%	442,100
May 13, 2026	0.67	0.67	0.66	0.66	0.64	-1.50%	342,500
May 12, 2026	0.66	0.67	0.66	0.67	0.64	0.76%	172,700
May 11, 2026	0.66	0.66	0.65	0.66	0.64	1.54%	192,600
May 8, 2026	0.65	0.66	0.65	0.65	0.63	-	146,300
May 7, 2026	0.65	0.66	0.65	0.65	0.63	-	392,800
May 6, 2026	0.65	0.66	0.65	0.65	0.63	-	858,200
May 5, 2026	0.65	0.66	0.65	0.65	0.63	0.78%	781,400
May 4, 2026	0.65	0.65	0.65	0.65	0.63	-0.77%	351,500
Apr 30, 2026	0.66	0.66	0.65	0.65	0.63	-2.26%	573,000
Apr 29, 2026	0.65	0.67	0.64	0.67	0.64	-0.75%	3,652,500
Apr 28, 2026	0.67	0.68	0.66	0.67	0.65	-	373,900
Apr 27, 2026	0.66	0.67	0.66	0.67	0.65	1.52%	479,600
Apr 24, 2026	0.66	0.66	0.66	0.66	0.64	1.54%	598,100
Apr 23, 2026	0.65	0.66	0.65	0.65	0.63	-	609,500
Apr 22, 2026	0.65	0.66	0.65	0.65	0.63	-	94,900
Apr 21, 2026	0.65	0.65	0.64	0.65	0.63	-	839,100
Apr 20, 2026	0.66	0.66	0.65	0.65	0.63	-1.52%	614,600
Apr 17, 2026	0.66	0.66	0.65	0.66	0.64	0.76%	273,600
Apr 16, 2026	0.66	0.66	0.65	0.66	0.64	-	547,400
Apr 15, 2026	0.66	0.66	0.65	0.66	0.64	-	509,700
Apr 14, 2026	0.66	0.66	0.65	0.66	0.64	-0.76%	432,300
Apr 13, 2026	0.67	0.67	0.65	0.66	0.64	-0.75%	231,800
Apr 10, 2026	0.66	0.67	0.66	0.67	0.64	0.76%	230,500
Apr 9, 2026	0.66	0.67	0.66	0.66	0.64	-	301,800
Apr 8, 2026	0.65	0.66	0.65	0.66	0.64	1.54%	131,100
Apr 7, 2026	0.66	0.66	0.65	0.65	0.63	-0.76%	101,400
Apr 6, 2026	0.66	0.67	0.65	0.66	0.64	-1.50%	365,100
Apr 3, 2026	0.66	0.67	0.66	0.67	0.64	0.76%	295,200
Apr 2, 2026	0.66	0.67	0.65	0.66	0.64	-	375,700
Apr 1, 2026	0.64	0.66	0.64	0.66	0.64	2.33%	895,700
Mar 31, 2026	0.64	0.65	0.64	0.65	0.63	0.78%	278,800
Mar 30, 2026	0.65	0.65	0.64	0.64	0.62	-1.54%	719,700
Mar 27, 2026	0.64	0.65	0.64	0.65	0.63	1.56%	701,300
Mar 26, 2026	0.64	0.64	0.63	0.64	0.62	-	500,400
Mar 25, 2026	0.63	0.64	0.63	0.64	0.62	0.79%	324,900