KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.63	0.63	0.63	0.63	0.63	-	141,300
Jul 27, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	80,800
Jul 24, 2026	0.63	0.64	0.63	0.64	0.64	-	15,200
Jul 23, 2026	0.63	0.64	0.63	0.64	0.64	-	29,500
Jul 22, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	374,300
Jul 21, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	268,100
Jul 20, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	110,300
Jul 17, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	182,900
Jul 16, 2026	0.63	0.64	0.63	0.64	0.64	-	94,000
Jul 15, 2026	0.63	0.64	0.63	0.64	0.64	-	167,300
Jul 14, 2026	0.63	0.64	0.63	0.64	0.64	-	254,700
Jul 13, 2026	0.64	0.64	0.63	0.64	0.64	-	84,000
Jul 10, 2026	0.63	0.64	0.63	0.64	0.64	-	75,200
Jul 9, 2026	0.64	0.64	0.63	0.64	0.64	-	23,400
Jul 8, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	178,400
Jul 7, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	108,200
Jul 6, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	109,300
Jul 3, 2026	0.63	0.63	0.62	0.63	0.63	-	124,600
Jul 2, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	78,100
Jul 1, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	341,600
Jun 30, 2026	0.62	0.63	0.62	0.62	0.62	-	137,300
Jun 29, 2026	0.62	0.62	0.62	0.62	0.62	-	171,100
Jun 26, 2026	0.62	0.62	0.61	0.62	0.62	-	497,200
Jun 25, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	240,100
Jun 24, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	207,400
Jun 23, 2026	0.62	0.62	0.62	0.62	0.62	-	1,140,300
Jun 22, 2026	0.62	0.62	0.62	0.62	0.62	-	272,600
Jun 19, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	243,800
Jun 18, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	314,400
Jun 16, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	619,400
Jun 15, 2026	0.64	0.64	0.63	0.64	0.64	-	132,500
Jun 12, 2026	0.64	0.64	0.63	0.64	0.64	-	1,316,300
Jun 11, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	136,200
Jun 10, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	686,100
Jun 9, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	261,800
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