Pantech Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	131,300
Jan 2, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	41,700
Dec 31, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	27,000
Dec 30, 2025	0.43	0.44	0.43	0.44	0.44	-	169,600
Dec 29, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	337,000
Dec 26, 2025	0.44	0.45	0.44	0.44	0.44	-	99,100
Dec 24, 2025	0.44	0.44	0.44	0.44	0.44	-	72,000
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	-	60,600
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	58,600
Dec 19, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	146,800
Dec 18, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	382,900
Dec 17, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	156,400
Dec 16, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	36,600
Dec 15, 2025	0.45	0.45	0.44	0.45	0.45	-	60,100
Dec 12, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	150,000
Dec 11, 2025	0.45	0.45	0.44	0.45	0.45	-	39,300
Dec 10, 2025	0.45	0.45	0.44	0.45	0.45	-	144,200
Dec 9, 2025	0.45	0.45	0.44	0.45	0.45	-	342,500
Dec 8, 2025	0.45	0.45	0.44	0.45	0.45	-2.20%	315,900
Dec 5, 2025	0.46	0.46	0.45	0.46	0.46	-	54,900
Dec 4, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	129,300
Dec 3, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	244,000
Dec 2, 2025	0.46	0.46	0.45	0.45	0.45	-3.23%	115,000
Dec 1, 2025	0.47	0.47	0.46	0.47	0.47	-	85,600
Nov 28, 2025	0.46	0.47	0.45	0.47	0.47	-	191,500
Nov 27, 2025	0.48	0.48	0.46	0.47	0.47	-4.12%	205,800
Nov 26, 2025	0.49	0.49	0.49	0.49	0.47	-	362,800
Nov 25, 2025	0.49	0.49	0.49	0.49	0.47	-1.02%	466,100
Nov 24, 2025	0.49	0.50	0.48	0.49	0.47	1.03%	150,100
Nov 21, 2025	0.49	0.49	0.48	0.49	0.47	-	162,800
Nov 20, 2025	0.48	0.49	0.48	0.49	0.47	1.04%	153,200
Nov 19, 2025	0.48	0.48	0.47	0.48	0.46	-	554,800
Nov 18, 2025	0.49	0.49	0.48	0.48	0.46	-	436,100
Nov 17, 2025	0.49	0.49	0.48	0.48	0.46	-2.04%	245,400
Nov 14, 2025	0.49	0.49	0.49	0.49	0.47	-	117,900
Nov 13, 2025	0.49	0.49	0.49	0.49	0.47	-	110,600
Nov 12, 2025	0.49	0.50	0.49	0.49	0.47	-	130,600
Nov 11, 2025	0.49	0.50	0.49	0.49	0.47	2.08%	30,500
Nov 10, 2025	0.49	0.49	0.48	0.48	0.46	-1.03%	907,700
Nov 7, 2025	0.50	0.50	0.49	0.49	0.47	-	349,700
Nov 6, 2025	0.49	0.50	0.49	0.49	0.47	-1.02%	303,700