Kuala Lumpur - Delayed Quote MYR

Pantech Group Holdings Berhad (5125.KL)

1.0700 +0.0300 (+2.88%)
At close: April 26 at 4:59 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.0600 1.0800 1.0400 1.0700 1.0700 3,193,800
Apr 25, 2024 1.0500 1.0500 1.0200 1.0400 1.0400 1,091,300
Apr 24, 2024 1.0000 1.0500 1.0000 1.0300 1.0300 1,555,800
Apr 23, 2024 1.0100 1.0200 1.0000 1.0000 1.0000 1,443,300
Apr 22, 2024 1.0000 1.0300 1.0000 1.0100 1.0100 902,900
Apr 19, 2024 1.0400 1.0400 0.9950 1.0000 1.0000 2,262,400
Apr 18, 2024 1.0600 1.0600 1.0300 1.0400 1.0400 1,459,700
Apr 17, 2024 1.0000 1.0700 0.9950 1.0600 1.0600 2,317,400
Apr 16, 2024 1.0200 1.0300 0.9800 1.0000 1.0000 2,156,300
Apr 15, 2024 1.0000 1.0300 0.9900 1.0200 1.0200 6,428,800
Apr 12, 2024 1.0000 1.0100 0.9950 1.0000 1.0000 6,989,400
Apr 9, 2024 1.0000 1.0000 0.9900 0.9950 0.9950 5,760,300
Apr 8, 2024 1.0000 1.0000 0.9900 1.0000 1.0000 4,686,500
Apr 5, 2024 0.9900 1.0000 0.9800 0.9950 0.9950 4,640,100
Apr 4, 2024 0.9650 1.0000 0.9650 0.9950 0.9950 3,937,000
Apr 3, 2024 0.9450 0.9600 0.9450 0.9600 0.9600 1,729,300
Apr 2, 2024 0.9450 0.9500 0.9400 0.9450 0.9450 1,159,600
Apr 1, 2024 0.9450 0.9500 0.9400 0.9400 0.9400 398,600
Mar 29, 2024 0.9500 0.9550 0.9400 0.9400 0.9400 568,400
Mar 27, 2024 0.9400 0.9500 0.9350 0.9450 0.9450 1,113,500
Mar 26, 2024 0.9350 0.9450 0.9350 0.9400 0.9400 555,900
Mar 25, 2024 0.9450 0.9500 0.9350 0.9350 0.9350 386,900
Mar 22, 2024 0.9400 0.9500 0.9400 0.9450 0.9450 124,400
Mar 21, 2024 0.9450 0.9450 0.9350 0.9400 0.9400 550,700
Mar 20, 2024 0.9450 0.9450 0.9350 0.9400 0.9400 229,000
Mar 19, 2024 0.9300 0.9400 0.9250 0.9350 0.9350 321,200
Mar 18, 2024 0.9300 0.9300 0.9250 0.9250 0.9250 401,600
Mar 15, 2024 0.9400 0.9400 0.9300 0.9300 0.9300 393,700
Mar 14, 2024 0.9300 0.9350 0.9250 0.9300 0.9300 127,700
Mar 13, 2024 0.9250 0.9350 0.9250 0.9250 0.9250 258,500
Mar 12, 2024 0.9250 0.9400 0.9200 0.9250 0.9250 525,100
Mar 11, 2024 0.9350 0.9350 0.9250 0.9250 0.9250 546,100
Mar 8, 2024 0.9350 0.9400 0.9300 0.9350 0.9350 481,600
Mar 7, 2024 0.9350 0.9400 0.9300 0.9300 0.9300 516,500
Mar 6, 2024 0.9350 0.9350 0.9250 0.9300 0.9300 333,500
Mar 5, 2024 0.9400 0.9400 0.9300 0.9400 0.9400 450,500
Mar 4, 2024 0.9350 0.9450 0.9300 0.9400 0.9400 615,500
Mar 1, 2024 0.9350 0.9350 0.9100 0.9350 0.9350 2,316,400
Feb 29, 2024 0.9450 0.9450 0.9300 0.9350 0.9350 1,411,000
Feb 28, 2024 0.0150 Dividend
Feb 28, 2024 0.9750 0.9750 0.9450 0.9500 0.9500 1,524,100
Feb 27, 2024 0.9850 0.9900 0.9750 0.9900 0.9750 689,500
Feb 26, 2024 0.9700 0.9850 0.9700 0.9800 0.9652 734,100
Feb 23, 2024 0.9800 0.9850 0.9700 0.9700 0.9553 1,455,600
Feb 22, 2024 0.9900 0.9900 0.9750 0.9850 0.9701 790,400
Feb 21, 2024 0.9850 0.9950 0.9750 0.9850 0.9701 1,365,900
Feb 20, 2024 0.9750 1.0100 0.9700 0.9950 0.9799 3,874,200
Feb 19, 2024 0.9650 0.9800 0.9600 0.9700 0.9553 767,700
Feb 16, 2024 0.9650 0.9750 0.9550 0.9600 0.9455 1,212,700
Feb 15, 2024 0.9700 0.9750 0.9650 0.9650 0.9504 495,100
Feb 14, 2024 0.9700 0.9800 0.9650 0.9700 0.9553 393,800
Feb 13, 2024 0.9700 0.9750 0.9600 0.9700 0.9553 1,028,100
Feb 9, 2024 0.9400 0.9700 0.9400 0.9700 0.9553 452,100
Feb 8, 2024 0.9500 0.9550 0.9400 0.9400 0.9258 775,500
Feb 7, 2024 0.9600 0.9650 0.9450 0.9500 0.9356 791,900
Feb 6, 2024 0.9350 0.9650 0.9350 0.9550 0.9405 585,800
Feb 5, 2024 0.9400 0.9550 0.9350 0.9400 0.9258 2,737,500
Feb 2, 2024 0.9750 0.9750 0.9400 0.9500 0.9356 1,616,100
Jan 31, 2024 0.9550 0.9800 0.9450 0.9750 0.9602 2,765,100
Jan 30, 2024 0.9450 0.9550 0.9350 0.9550 0.9405 1,170,800
Jan 29, 2024 0.9500 0.9550 0.9400 0.9450 0.9307 1,242,600
Jan 26, 2024 0.9450 0.9500 0.9350 0.9500 0.9356 1,793,600
Jan 24, 2024 0.9400 0.9500 0.9400 0.9450 0.9307 1,820,400
Jan 23, 2024 0.9000 0.9650 0.9000 0.9350 0.9208 4,878,000
Jan 22, 2024 0.8800 0.9100 0.8800 0.9050 0.8913 3,294,200
Jan 19, 2024 0.8900 0.9000 0.8550 0.8800 0.8667 9,254,900
Jan 18, 2024 0.8950 0.9050 0.8950 0.9000 0.8864 6,043,500
Jan 17, 2024 0.9000 0.9050 0.9000 0.9000 0.8864 1,310,600
Jan 16, 2024 0.9050 0.9100 0.9000 0.9000 0.8864 1,972,000
Jan 15, 2024 0.9000 0.9100 0.9000 0.9050 0.8913 3,580,700
Jan 12, 2024 0.8900 0.9100 0.8900 0.9050 0.8913 3,834,500
Jan 11, 2024 0.8900 0.9000 0.8900 0.8950 0.8814 1,302,500
Jan 10, 2024 0.9000 0.9050 0.8900 0.8900 0.8765 1,644,000
Jan 9, 2024 0.9100 0.9100 0.8950 0.9000 0.8864 1,497,000
Jan 8, 2024 0.9000 0.9100 0.8950 0.9050 0.8913 1,187,000
Jan 5, 2024 0.9000 0.9050 0.8850 0.8950 0.8814 3,195,500
Jan 4, 2024 0.9000 0.9050 0.8900 0.9000 0.8864 1,960,100
Jan 3, 2024 0.9000 0.9050 0.8900 0.8950 0.8814 1,832,600
Jan 2, 2024 0.9000 0.9000 0.8900 0.8900 0.8765 758,800
Dec 29, 2023 0.9000 0.9050 0.8950 0.9000 0.8864 1,354,500
Dec 28, 2023 0.0150 Dividend
Dec 28, 2023 0.9050 0.9050 0.8850 0.9000 0.8864 1,238,400
Dec 27, 2023 0.9150 0.9150 0.9000 0.9100 0.8814 672,300
Dec 26, 2023 0.9200 0.9250 0.8950 0.9100 0.8814 1,578,700
Dec 22, 2023 0.9050 0.9200 0.9050 0.9200 0.8911 1,039,700
Dec 21, 2023 0.9100 0.9150 0.9000 0.9050 0.8766 851,200
Dec 20, 2023 0.9150 0.9150 0.9000 0.9150 0.8863 1,428,900
Dec 19, 2023 0.9000 0.9150 0.9000 0.9150 0.8863 606,700
Dec 18, 2023 0.8950 0.9100 0.8950 0.9000 0.8718 891,200
Dec 15, 2023 0.9050 0.9100 0.8950 0.8950 0.8669 775,700
Dec 14, 2023 0.9050 0.9100 0.9000 0.9050 0.8766 758,600
Dec 13, 2023 0.9050 0.9150 0.9000 0.9000 0.8718 1,515,800
Dec 12, 2023 0.9000 0.9050 0.8950 0.9050 0.8766 762,500
Dec 11, 2023 0.9000 0.9050 0.8950 0.8950 0.8669 499,500
Dec 8, 2023 0.8950 0.9000 0.8850 0.9000 0.8718 1,005,400
Dec 7, 2023 0.9000 0.9000 0.8850 0.8950 0.8669 990,300
Dec 6, 2023 0.9050 0.9050 0.8900 0.9000 0.8718 542,700
Dec 5, 2023 0.8800 0.9000 0.8700 0.9000 0.8718 2,643,100
Dec 4, 2023 0.8600 0.9000 0.8600 0.8800 0.8524 990,400
Dec 1, 2023 0.8600 0.8700 0.8600 0.8600 0.8330 2,200,900
Nov 30, 2023 0.9000 0.9000 0.8550 0.8600 0.8330 4,849,500
Nov 29, 2023 0.9100 0.9100 0.9000 0.9000 0.8718 614,600
Nov 28, 2023 0.9000 0.9100 0.8950 0.9100 0.8814 2,664,200
Nov 27, 2023 0.9000 0.9100 0.8900 0.9000 0.8718 929,000
Nov 24, 2023 0.9100 0.9150 0.8950 0.9000 0.8718 801,400
Nov 23, 2023 0.9000 0.9100 0.9000 0.9050 0.8766 913,700
Nov 22, 2023 0.9050 0.9100 0.9000 0.9050 0.8766 968,400
Nov 21, 2023 0.9000 0.9200 0.9000 0.9050 0.8766 1,427,600
Nov 20, 2023 0.9250 0.9250 0.9000 0.9000 0.8718 1,606,700
Nov 17, 2023 0.9250 0.9300 0.9150 0.9250 0.8960 1,770,900
Nov 16, 2023 0.9250 0.9300 0.9150 0.9200 0.8911 1,934,500
Nov 15, 2023 0.9150 0.9250 0.9050 0.9250 0.8960 1,352,500
Nov 14, 2023 0.9000 0.9150 0.9000 0.9150 0.8863 1,443,100
Nov 10, 2023 0.9150 0.9150 0.8950 0.9050 0.8766 515,500
Nov 9, 2023 0.9150 0.9150 0.9000 0.9050 0.8766 592,400
Nov 8, 2023 0.9200 0.9250 0.8950 0.9100 0.8814 1,156,900
Nov 7, 2023 0.9150 0.9300 0.9150 0.9200 0.8911 1,898,300
Nov 6, 2023 0.9000 0.9300 0.8950 0.9150 0.8863 5,112,400
Nov 3, 2023 0.8700 0.8950 0.8700 0.8950 0.8669 1,947,800
Nov 2, 2023 0.8800 0.8800 0.8700 0.8700 0.8427 1,035,600
Nov 1, 2023 0.8750 0.8750 0.8700 0.8700 0.8427 441,000
Oct 31, 2023 0.8750 0.8850 0.8700 0.8700 0.8427 388,500
Oct 30, 2023 0.8850 0.8900 0.8750 0.8750 0.8475 390,600
Oct 27, 2023 0.8850 0.9000 0.8750 0.8900 0.8621 2,181,600
Oct 26, 2023 0.8850 0.8900 0.8750 0.8850 0.8572 746,100
Oct 25, 2023 0.8850 0.8900 0.8750 0.8850 0.8572 1,628,200
Oct 24, 2023 0.8600 0.8900 0.8550 0.8850 0.8572 1,952,300
Oct 23, 2023 0.8600 0.8600 0.8500 0.8600 0.8330 978,100
Oct 20, 2023 0.8700 0.8800 0.8550 0.8600 0.8330 988,800
Oct 19, 2023 0.8700 0.8800 0.8650 0.8800 0.8524 427,100
Oct 18, 2023 0.8850 0.8900 0.8650 0.8650 0.8379 515,900
Oct 17, 2023 0.8700 0.8800 0.8700 0.8800 0.8524 862,900
Oct 16, 2023 0.8700 0.8900 0.8600 0.8750 0.8475 1,676,500
Oct 13, 2023 0.8450 0.8850 0.8450 0.8700 0.8427 4,656,200
Oct 12, 2023 0.8450 0.8500 0.8350 0.8450 0.8185 1,652,100
Oct 11, 2023 0.8550 0.8600 0.8350 0.8450 0.8185 1,952,900
Oct 10, 2023 0.8600 0.8700 0.8500 0.8600 0.8330 952,500
Oct 9, 2023 0.8400 0.8600 0.8400 0.8600 0.8330 1,398,900
Oct 6, 2023 0.8400 0.8400 0.8250 0.8400 0.8136 1,618,900
Oct 5, 2023 0.8350 0.8500 0.8350 0.8450 0.8185 655,600
Oct 4, 2023 0.8350 0.8450 0.8200 0.8400 0.8136 1,704,200
Oct 3, 2023 0.8650 0.8650 0.8300 0.8350 0.8088 3,848,300
Oct 2, 2023 0.8750 0.8800 0.8400 0.8650 0.8379 2,870,200
Sep 29, 2023 0.8800 0.8850 0.8700 0.8750 0.8475 535,100
Sep 27, 2023 0.0150 Dividend
Sep 27, 2023 0.8750 0.8950 0.8650 0.8850 0.8572 2,165,900
Sep 26, 2023 0.8700 0.8950 0.8600 0.8850 0.8427 2,036,100
Sep 25, 2023 0.8850 0.8900 0.8700 0.8700 0.8284 1,394,800
Sep 22, 2023 0.8800 0.8900 0.8800 0.8850 0.8427 340,000
Sep 21, 2023 0.8900 0.8950 0.8800 0.8850 0.8427 307,100
Sep 20, 2023 0.8800 0.9000 0.8700 0.8950 0.8522 1,709,100
Sep 19, 2023 0.8750 0.8850 0.8750 0.8750 0.8332 984,800
Sep 18, 2023 0.8950 0.9000 0.8700 0.8750 0.8332 1,365,600
Sep 15, 2023 0.8900 0.9050 0.8750 0.8900 0.8475 4,992,600
Sep 14, 2023 0.8650 0.8950 0.8600 0.8850 0.8427 1,693,100
Sep 13, 2023 0.8700 0.8700 0.8600 0.8700 0.8284 646,500
Sep 12, 2023 0.8600 0.8700 0.8550 0.8700 0.8284 890,100
Sep 11, 2023 0.8750 0.8750 0.8650 0.8650 0.8237 449,100
Sep 8, 2023 0.8650 0.8800 0.8600 0.8750 0.8332 707,700
Sep 7, 2023 0.8650 0.8750 0.8600 0.8650 0.8237 491,900
Sep 6, 2023 0.8750 0.8900 0.8650 0.8650 0.8237 2,008,700
Sep 5, 2023 0.8800 0.8900 0.8600 0.8750 0.8332 2,243,600
Sep 4, 2023 0.8800 0.9000 0.8700 0.8800 0.8379 4,536,800
Sep 1, 2023 0.8450 0.8850 0.8350 0.8750 0.8332 5,309,800
Aug 30, 2023 0.8450 0.8600 0.8400 0.8450 0.8046 1,857,500
Aug 29, 2023 0.0150 Dividend
Aug 29, 2023 0.8650 0.8650 0.8400 0.8500 0.8094 1,560,600
Aug 28, 2023 0.8300 0.8750 0.8300 0.8650 0.8094 3,611,000
Aug 25, 2023 0.8450 0.8550 0.8250 0.8300 0.7766 3,124,700
Aug 24, 2023 0.8300 0.8550 0.8250 0.8500 0.7953 3,590,100
Aug 23, 2023 0.8150 0.8350 0.8100 0.8300 0.7766 572,700
Aug 22, 2023 0.8300 0.8350 0.8000 0.8150 0.7626 3,115,900
Aug 21, 2023 0.8200 0.8400 0.8200 0.8300 0.7766 1,608,100
Aug 18, 2023 0.8250 0.8300 0.8150 0.8300 0.7766 679,400
Aug 17, 2023 0.8350 0.8350 0.8150 0.8250 0.7719 2,246,900
Aug 16, 2023 0.8350 0.8450 0.8350 0.8350 0.7813 1,002,900
Aug 15, 2023 0.8400 0.8450 0.8350 0.8450 0.7907 3,180,800
Aug 14, 2023 0.8400 0.8550 0.8300 0.8400 0.7860 3,809,100
Aug 11, 2023 0.8500 0.8600 0.8300 0.8400 0.7860 2,619,800
Aug 10, 2023 0.8250 0.8500 0.8250 0.8450 0.7907 2,230,900
Aug 9, 2023 0.8250 0.8350 0.8200 0.8250 0.7719 1,528,700
Aug 8, 2023 0.8400 0.8450 0.8300 0.8300 0.7766 1,473,400
Aug 7, 2023 0.8200 0.8550 0.8100 0.8400 0.7860 5,856,500
Aug 4, 2023 0.7900 0.8200 0.7850 0.8200 0.7673 6,102,500
Aug 3, 2023 0.7900 0.8000 0.7850 0.7900 0.7392 2,639,600
Aug 2, 2023 0.7950 0.8000 0.7850 0.7950 0.7439 3,342,000
Aug 1, 2023 0.7800 0.7950 0.7800 0.7900 0.7392 1,857,100
Jul 31, 2023 0.7850 0.7850 0.7800 0.7800 0.7298 2,008,200
Jul 28, 2023 0.7850 0.7900 0.7750 0.7800 0.7298 2,431,200
Jul 27, 2023 0.7900 0.8000 0.7800 0.7850 0.7345 3,676,000
Jul 26, 2023 0.7800 0.7850 0.7700 0.7850 0.7345 1,719,100
Jul 25, 2023 0.7650 0.7900 0.7650 0.7800 0.7298 3,708,900
Jul 24, 2023 0.7550 0.7750 0.7500 0.7650 0.7158 4,148,200
Jul 21, 2023 0.7550 0.7600 0.7500 0.7550 0.7064 2,896,200
Jul 20, 2023 0.7550 0.7600 0.7500 0.7550 0.7064 1,382,000
Jul 18, 2023 0.7500 0.7550 0.7500 0.7550 0.7064 1,004,300
Jul 17, 2023 0.7600 0.7600 0.7450 0.7550 0.7064 1,498,200
Jul 14, 2023 0.7600 0.7650 0.7500 0.7500 0.7018 2,836,200
Jul 13, 2023 0.7450 0.7650 0.7450 0.7550 0.7064 5,382,500
Jul 12, 2023 0.7400 0.7500 0.7350 0.7450 0.6971 1,295,300
Jul 11, 2023 0.7350 0.7400 0.7350 0.7400 0.6924 1,191,600
Jul 10, 2023 0.7350 0.7400 0.7350 0.7350 0.6877 150,200
Jul 7, 2023 0.7400 0.7400 0.7300 0.7350 0.6877 965,200
Jul 6, 2023 0.7350 0.7400 0.7300 0.7400 0.6924 831,900
Jul 5, 2023 0.7350 0.7450 0.7300 0.7400 0.6924 2,396,200
Jul 4, 2023 0.7450 0.7450 0.7350 0.7350 0.6877 2,698,500
Jul 3, 2023 0.7450 0.7450 0.7350 0.7400 0.6924 964,100
Jun 30, 2023 0.7450 0.7500 0.7400 0.7400 0.6924 174,600
Jun 28, 2023 0.7350 0.7450 0.7300 0.7450 0.6971 346,200
Jun 27, 2023 0.7350 0.7400 0.7350 0.7350 0.6877 155,700
Jun 26, 2023 0.7450 0.7450 0.7200 0.7350 0.6877 354,500
Jun 23, 2023 0.7200 0.7350 0.7100 0.7350 0.6877 787,100
Jun 22, 2023 0.7350 0.7350 0.7250 0.7300 0.6831 586,000
Jun 21, 2023 0.7400 0.7400 0.7350 0.7400 0.6924 395,500
Jun 20, 2023 0.7300 0.7400 0.7300 0.7400 0.6924 590,400
Jun 19, 2023 0.7450 0.7450 0.7300 0.7400 0.6924 431,100
Jun 16, 2023 0.7450 0.7450 0.7400 0.7450 0.6971 249,800
Jun 15, 2023 0.7400 0.7450 0.7400 0.7450 0.6971 195,400
Jun 14, 2023 0.7550 0.7550 0.7400 0.7400 0.6924 316,800
Jun 13, 2023 0.7400 0.7500 0.7350 0.7400 0.6924 333,200
Jun 12, 2023 0.7450 0.7500 0.7350 0.7400 0.6924 369,600
Jun 9, 2023 0.7350 0.7450 0.7350 0.7450 0.6971 227,200
Jun 8, 2023 0.7300 0.7400 0.7300 0.7350 0.6877 376,700
Jun 7, 2023 0.7300 0.7400 0.7300 0.7400 0.6924 249,100
Jun 6, 2023 0.7300 0.7400 0.7300 0.7400 0.6924 161,100
Jun 2, 2023 0.7300 0.7350 0.7300 0.7300 0.6831 459,600
Jun 1, 2023 0.7400 0.7450 0.7300 0.7300 0.6831 595,400
May 31, 2023 0.7450 0.7450 0.7400 0.7400 0.6924 200,500
May 30, 2023 0.7450 0.7450 0.7350 0.7450 0.6971 334,500
May 29, 2023 0.7350 0.7500 0.7300 0.7400 0.6924 1,138,400
May 26, 2023 0.7450 0.7500 0.7350 0.7350 0.6877 521,200
May 25, 2023 0.7350 0.7500 0.7350 0.7500 0.7018 280,800
May 24, 2023 0.7450 0.7500 0.7300 0.7450 0.6971 979,800
May 23, 2023 0.7500 0.7550 0.7400 0.7500 0.7018 801,700
May 22, 2023 0.7500 0.7550 0.7500 0.7550 0.7064 227,100
May 19, 2023 0.7600 0.7600 0.7500 0.7550 0.7064 177,600
May 18, 2023 0.7550 0.7600 0.7500 0.7600 0.7111 263,700
May 17, 2023 0.7500 0.7600 0.7500 0.7500 0.7018 359,000
May 16, 2023 0.7500 0.7550 0.7500 0.7500 0.7018 154,100
May 15, 2023 0.7550 0.7550 0.7400 0.7500 0.7018 671,400
May 12, 2023 0.7500 0.7600 0.7450 0.7550 0.7064 1,645,800
May 11, 2023 0.7600 0.7650 0.7450 0.7500 0.7018 515,800
May 10, 2023 0.7700 0.7700 0.7500 0.7600 0.7111 782,600
May 9, 2023 0.7800 0.7850 0.7650 0.7700 0.7205 381,100
May 8, 2023 0.7850 0.7850 0.7750 0.7850 0.7345 1,071,500
May 5, 2023 0.7800 0.7850 0.7650 0.7800 0.7298 2,401,500
May 3, 2023 0.7850 0.7900 0.7650 0.7800 0.7298 4,254,700
May 2, 2023 0.7300 0.8000 0.7200 0.8000 0.7485 11,269,900
Apr 28, 2023 0.7500 0.7550 0.7200 0.7400 0.6924 7,977,100
Apr 27, 2023 0.7650 0.7700 0.7550 0.7650 0.7158 1,214,900
Apr 26, 2023 0.7700 0.7850 0.7550 0.7750 0.7252 1,842,800

Related Tickers

5094.KL CSC Steel Holdings Berhad
1.3900
0.00%
 
5232.KL Leon Fuat Berhad
0.5450
-0.91%
 
9873.KL Prestar Resources Berhad
0.5050
+1.00%
 
6556.KL Ann Joo Resources Berhad
1.1400
+1.79%