Pantech Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.54	0.54	0.53	0.53	0.53	-2.78%	64,600
Sep 4, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	248,000
Sep 3, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	349,600
Sep 2, 2025	0.53	0.54	0.52	0.52	0.52	-2.80%	103,300
Aug 29, 2025	0.54	0.54	0.53	0.54	0.54	-1.83%	298,300
Aug 28, 2025	0.53	0.55	0.53	0.55	0.55	0.93%	221,500
Aug 27, 2025	0.53	0.54	0.53	0.54	0.54	-	144,300
Aug 26, 2025	0.53	0.55	0.53	0.54	0.54	-	301,800
Aug 25, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	595,600
Aug 22, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	137,700
Aug 21, 2025	0.53	0.53	0.51	0.52	0.52	-1.90%	749,300
Aug 20, 2025	0.52	0.53	0.51	0.53	0.53	-	242,500
Aug 19, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	135,400
Aug 18, 2025	0.52	0.54	0.52	0.53	0.53	0.95%	87,700
Aug 15, 2025	0.52	0.53	0.51	0.53	0.53	0.96%	233,500
Aug 14, 2025	0.51	0.53	0.51	0.52	0.52	-	71,600
Aug 13, 2025	0.53	0.54	0.52	0.52	0.52	-3.70%	51,400
Aug 12, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	40,800
Aug 11, 2025	0.53	0.54	0.52	0.53	0.53	-	30,700
Aug 8, 2025	0.52	0.53	0.52	0.53	0.53	0.95%	143,300
Aug 7, 2025	0.53	0.54	0.51	0.53	0.53	-1.87%	657,200
Aug 6, 2025	0.53	0.54	0.53	0.54	0.54	-0.93%	176,800
Aug 5, 2025	0.54	0.54	0.53	0.54	0.54	-	435,600
Aug 4, 2025	0.54	0.55	0.53	0.54	0.54	-0.92%	442,600
Aug 1, 2025	0.54	0.55	0.54	0.55	0.55	-	83,500
Jul 31, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	2,750,200
Jul 30, 2025	0.55	0.56	0.54	0.54	0.54	-2.70%	186,900
Jul 29, 2025	0.56	0.56	0.55	0.56	0.56	-	21,400
Jul 28, 2025	0.55	0.56	0.55	0.56	0.56	-0.89%	33,700
Jul 25, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	71,800
Jul 24, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	36,400
Jul 23, 2025	0.55	0.57	0.54	0.56	0.56	3.70%	517,800
Jul 22, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	159,900
Jul 21, 2025	0.55	0.55	0.54	0.55	0.55	-0.91%	78,300
Jul 18, 2025	0.55	0.55	0.54	0.55	0.55	-	256,600
Jul 17, 2025	0.55	0.56	0.55	0.55	0.55	-	272,000
Jul 16, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	164,100
Jul 15, 2025	0.56	0.56	0.56	0.56	0.56	-	163,000
Jul 14, 2025	0.55	0.56	0.55	0.56	0.56	-	65,600
Jul 11, 2025	0.56	0.56	0.56	0.56	0.56	-	19,700
Jul 10, 2025	0.55	0.56	0.55	0.56	0.56	0.90%	279,300
Jul 9, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	208,500
Jul 8, 2025	0.56	0.56	0.55	0.56	0.56	-1.75%	105,000
Jul 7, 2025	0.57	0.57	0.56	0.57	0.57	-0.87%	53,700
Jul 4, 2025	0.57	0.58	0.56	0.58	0.58	0.88%	475,000
Jul 3, 2025	0.56	0.57	0.55	0.57	0.57	2.70%	323,100
Jul 2, 2025	0.58	0.58	0.56	0.56	0.56	-3.48%	456,700
Jul 1, 2025	0.55	0.58	0.55	0.58	0.58	4.55%	528,600
Jun 30, 2025	0.54	0.55	0.54	0.55	0.55	0.92%	180,800
Jun 26, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	247,400