KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	427,200
Oct 8, 2026	0.65	0.66	0.65	0.66	0.66	-	36,400
Oct 7, 2026	0.66	0.66	0.65	0.66	0.66	-	484,400
Oct 6, 2026	0.66	0.66	0.66	0.66	0.66	-	195,800
Oct 5, 2026	0.66	0.67	0.66	0.66	0.66	-1.50%	212,800
Oct 2, 2026	0.67	0.67	0.66	0.67	0.67	-	330,200
Oct 1, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	169,400
Sep 30, 2026	0.67	0.67	0.66	0.67	0.67	-0.74%	151,300
Sep 29, 2026	0.67	0.68	0.67	0.68	0.68	-	200,000
Sep 28, 2026	0.66	0.68	0.66	0.68	0.68	2.27%	180,100
Sep 25, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	1,302,300
Sep 24, 2026	0.68	0.68	0.68	0.68	0.68	-	361,200
Sep 23, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	250,100
Sep 22, 2026	0.67	0.69	0.67	0.69	0.69	2.24%	509,600
Sep 21, 2026	0.67	0.68	0.67	0.67	0.67	-	74,400
Sep 18, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	1,458,800
Sep 17, 2026	0.67	0.67	0.67	0.67	0.67	-	338,500
Sep 15, 2026	0.66	0.67	0.66	0.67	0.67	-	209,600
Sep 14, 2026	0.67	0.67	0.66	0.67	0.67	-	489,200
Sep 11, 2026	0.67	0.67	0.66	0.67	0.67	-	691,300
Sep 10, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	312,900
Sep 9, 2026	0.67	0.67	0.66	0.67	0.67	-	420,500
Sep 8, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	517,600
Sep 7, 2026	0.65	0.67	0.65	0.67	0.67	0.76%	246,800
Sep 4, 2026	0.65	0.66	0.65	0.66	0.66	0.76%	236,200
Sep 3, 2026	0.66	0.66	0.65	0.66	0.66	0.77%	120,200
Sep 2, 2026	0.65	0.65	0.65	0.65	0.65	-	230,200
Sep 1, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	479,000
Aug 28, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	376,900
Aug 27, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	205,400
Aug 26, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	339,800
Aug 24, 2026	0.65	0.65	0.65	0.65	0.65	-	443,400
Aug 21, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	136,100
Aug 20, 2026	0.65	0.65	0.65	0.65	0.65	-1.53%	440,700
Aug 19, 2026	0.65	0.66	0.65	0.66	0.66	-	440,200
Aug 18, 2026	0.66	0.66	0.65	0.66	0.66	-	287,000
Aug 17, 2026	0.66	0.66	0.65	0.66	0.66	-	596,300
Aug 14, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	223,100
Aug 13, 2026	0.65	0.65	0.65	0.65	0.65	-	135,700
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	-	324,800
Aug 11, 2026	0.65	0.66	0.65	0.65	0.65	-1.52%	358,300
Aug 10, 2026	0.65	0.66	0.65	0.66	0.66	0.76%	97,600
Aug 7, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	476,700
Aug 6, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	545,300
Aug 5, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	410,100
Aug 4, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	596,800
Aug 3, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	266,100
Jul 31, 2026	0.63	0.65	0.63	0.65	0.65	3.20%	1,076,100
Jul 30, 2026	0.63	0.63	0.62	0.63	0.63	-	536,300
Jul 29, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	962,400