Pantech Global Berhad (KLSE:PGLOBAL)
Malaysia · Delayed Price · Currency is MYR 0.5050
-0.0050 (-0.98%)
At close: Oct 28, 2025
Pantech Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 165,500 |
| Oct 24, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.98% | 535,000 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 80,600 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 355,200 |
| Oct 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 375,900 |
| Oct 17, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 6.45% | 1,685,600 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -3.12% | 2,548,000 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 669,700 |
| Oct 14, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 583,800 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 499,100 |
| Oct 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 414,100 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 163,800 |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 243,000 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 212,500 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 67,100 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 634,600 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 568,700 |
| Oct 1, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.99% | 785,000 |
| Sep 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 891,600 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 750,200 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.95% | 418,400 |
| Sep 25, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 20,600 |
| Sep 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 67,600 |
| Sep 23, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.96% | 40,500 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 153,900 |
| Sep 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 267,900 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 115,700 |
| Sep 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.97% | 183,900 |
| Sep 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 109,200 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 207,000 |
| Sep 10, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 24,900 |
| Sep 9, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 152,400 |
| 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 |