Pantech Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	507,000
Apr 28, 2026	0.48	0.48	0.47	0.48	0.48	-	582,700
Apr 27, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	266,800
Apr 24, 2026	0.48	0.48	0.47	0.47	0.47	-	629,400
Apr 23, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	777,000
Apr 22, 2026	0.47	0.48	0.47	0.48	0.48	-1.03%	109,300
Apr 21, 2026	0.46	0.49	0.45	0.49	0.49	4.30%	414,800
Apr 20, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	44,400
Apr 17, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	112,200
Apr 16, 2026	0.48	0.48	0.46	0.48	0.48	-	34,500
Apr 15, 2026	0.47	0.48	0.47	0.48	0.48	-1.03%	1,500
Apr 14, 2026	0.47	0.49	0.47	0.49	0.49	-	57,000
Apr 13, 2026	0.48	0.49	0.47	0.49	0.49	-	120,200
Apr 9, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	197,500
Apr 8, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	8,600
Apr 7, 2026	0.48	0.48	0.47	0.48	0.48	-2.06%	73,600
Apr 6, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	57,700
Apr 3, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	42,900
Apr 2, 2026	0.49	0.49	0.47	0.49	0.49	1.03%	370,600
Apr 1, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	787,900
Mar 31, 2026	0.46	0.47	0.46	0.47	0.47	-	304,800
Mar 30, 2026	0.45	0.47	0.45	0.47	0.47	1.08%	373,300
Mar 27, 2026	0.45	0.47	0.45	0.47	0.47	1.09%	471,000
Mar 26, 2026	0.44	0.47	0.44	0.46	0.46	1.10%	356,700
Mar 25, 2026	0.44	0.46	0.44	0.46	0.46	2.25%	228,700
Mar 24, 2026	0.43	0.45	0.42	0.45	0.45	2.30%	177,700
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