Pantech Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	425,500
Mar 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	22,300
Mar 17, 2026	0.43	0.44	0.40	0.44	0.44	2.33%	544,000
Mar 16, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	20,700
Mar 13, 2026	0.42	0.43	0.42	0.42	0.42	-3.45%	146,500
Mar 12, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	46,700
Mar 11, 2026	0.43	0.43	0.42	0.43	0.43	-1.15%	59,800
Mar 10, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	23,600
Mar 9, 2026	0.44	0.46	0.42	0.42	0.42	-7.69%	163,400
Mar 6, 2026	0.46	0.46	0.46	0.46	0.46	2.25%	100
Mar 5, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	242,900
Mar 4, 2026	0.45	0.46	0.43	0.45	0.45	-1.10%	93,800
Mar 3, 2026	0.45	0.46	0.42	0.46	0.46	-1.09%	669,900
Mar 2, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	336,300
Feb 27, 2026	0.47	0.47	0.45	0.47	0.47	-	307,100
Feb 26, 2026	0.46	0.47	0.45	0.47	0.47	2.20%	859,500
Feb 25, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	468,100
Feb 24, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	818,900
Feb 23, 2026	0.42	0.44	0.42	0.44	0.44	2.35%	1,775,800
Feb 20, 2026	0.43	0.43	0.42	0.43	0.43	-	33,200
Feb 19, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	282,100
Feb 16, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	39,200
Feb 13, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	269,700
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	-	286,400
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	110,000
Feb 10, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	410,000
Feb 9, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	534,600
Feb 6, 2026	0.41	0.43	0.40	0.41	0.41	-4.65%	563,000
Feb 5, 2026	0.41	0.43	0.39	0.43	0.43	3.61%	561,600
Feb 4, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	431,700
Feb 3, 2026	0.39	0.42	0.39	0.42	0.42	7.69%	1,012,800
Jan 30, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	3,785,400
Jan 29, 2026	0.41	0.43	0.41	0.41	0.41	-1.20%	487,800
Jan 28, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	1,232,600
Jan 27, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	861,700
Jan 26, 2026	0.43	0.44	0.43	0.44	0.44	-	426,900
Jan 23, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,220,000
Jan 22, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	1,602,600
Jan 21, 2026	0.44	0.44	0.43	0.44	0.44	-	430,400
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	500,000
Jan 19, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	476,700
Jan 16, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	559,400
Jan 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	171,900
Jan 14, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	390,500
Jan 13, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	140,400
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	157,300
Jan 9, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	153,600
Jan 8, 2026	0.43	0.44	0.43	0.43	0.43	-	377,500
Jan 7, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	391,800
Jan 6, 2026	0.44	0.44	0.43	0.44	0.44	-	300,500