Pantech Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	1,084,200
Oct 29, 2026	0.66	0.67	0.64	0.64	0.64	-3.79%	2,397,500
Oct 28, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	1,135,000
Oct 27, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	894,100
Oct 26, 2026	0.65	0.66	0.64	0.64	0.64	-0.78%	697,300
Oct 23, 2026	0.64	0.65	0.62	0.65	0.65	-0.77%	912,100
Oct 22, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	2,417,100
Oct 21, 2026	0.66	0.67	0.64	0.66	0.66	-	1,991,100
Oct 20, 2026	0.65	0.66	0.65	0.66	0.66	0.76%	2,325,700
Oct 19, 2026	0.60	0.67	0.60	0.66	0.66	10.08%	5,045,700
Oct 16, 2026	0.61	0.61	0.59	0.60	0.60	-4.03%	838,500
Oct 15, 2026	0.62	0.62	0.60	0.62	0.62	-	249,100
Oct 14, 2026	0.62	0.62	0.60	0.62	0.62	-0.80%	1,172,300
Oct 13, 2026	0.61	0.63	0.61	0.63	0.63	1.63%	1,821,900
Oct 12, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	2,115,900
Oct 9, 2026	0.56	0.61	0.56	0.60	0.60	7.14%	3,340,700
Oct 8, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	307,800
Oct 7, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	267,100
Oct 6, 2026	0.57	0.57	0.55	0.57	0.57	-	636,200
Oct 5, 2026	0.54	0.57	0.54	0.57	0.57	2.73%	485,400
Oct 2, 2026	0.56	0.56	0.54	0.55	0.55	-	246,600
Oct 1, 2026	0.55	0.56	0.54	0.55	0.55	0.92%	363,200
Sep 30, 2026	0.56	0.56	0.54	0.55	0.55	-3.54%	552,200
Sep 29, 2026	0.57	0.58	0.56	0.57	0.57	0.89%	1,087,300
Sep 28, 2026	0.52	0.57	0.52	0.56	0.56	7.69%	1,801,300
Sep 25, 2026	0.52	0.52	0.51	0.52	0.52	0.97%	427,600
Sep 24, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	564,500
Sep 23, 2026	0.51	0.51	0.51	0.51	0.51	-	267,300
Sep 22, 2026	0.51	0.51	0.50	0.51	0.51	-	437,600
Sep 21, 2026	0.51	0.51	0.50	0.51	0.51	-	108,600
Sep 18, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	440,600
Sep 17, 2026	0.51	0.52	0.50	0.50	0.50	-1.00%	121,000
Sep 15, 2026	0.50	0.50	0.49	0.50	0.50	-	180,800
Sep 14, 2026	0.49	0.51	0.49	0.50	0.50	-0.99%	177,100
Sep 11, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	296,300
Sep 10, 2026	0.48	0.50	0.48	0.50	0.50	5.26%	525,500
Sep 9, 2026	0.49	0.49	0.48	0.48	0.48	-4.04%	1,007,100
Sep 8, 2026	0.51	0.51	0.47	0.50	0.50	-2.94%	3,084,600
Sep 7, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	154,500
Sep 4, 2026	0.49	0.51	0.49	0.50	0.50	2.06%	171,700
Sep 3, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	566,900
Sep 2, 2026	0.49	0.50	0.49	0.50	0.50	-	34,300
Sep 1, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	477,400
Aug 28, 2026	0.50	0.50	0.49	0.50	0.50	-0.99%	1,004,700
Aug 27, 2026	0.51	0.51	0.50	0.51	0.51	-	309,800
Aug 26, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	121,800
Aug 24, 2026	0.50	0.50	0.49	0.50	0.50	-0.99%	722,700
Aug 21, 2026	0.51	0.51	0.50	0.51	0.51	-	129,500
Aug 20, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	169,000
Aug 19, 2026	0.49	0.51	0.49	0.50	0.50	-0.99%	290,500