Pantech Global Berhad (KLSE:PGLOBAL)
Malaysia · Delayed Price · Currency is MYR 0.4100
-0.0200 (-4.65%)
At close: Feb 6, 2026
Pantech Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |