U.S. markets open in 27 minutes

Pantech Group Holdings Bhd (5125.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.49500.0000 (0.00%)
At close: 4:58PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20210.50000.50500.49500.49500.49502,811,300
Mar 05, 20210.48500.51000.48500.49500.495017,672,300
Mar 04, 20210.46500.48000.46000.47500.4750822,700
Mar 03, 20210.47000.47000.45000.46000.46002,476,700
Mar 02, 20210.48000.48500.46500.46500.46501,330,100
Mar 01, 20210.45500.48000.45500.48000.48001,200,800
Feb 26, 20210.47000.47500.45500.45500.45501,064,400
Feb 25, 20210.46500.48500.46500.47500.47501,341,000
Feb 24, 20210.46000.46500.45000.46000.46001,224,000
Feb 23, 20210.47500.48000.46500.46500.46501,596,800
Feb 22, 20210.48500.49000.47500.48000.48001,749,900
Feb 19, 20210.49000.49500.47500.48000.48002,639,900
Feb 18, 20210.49000.50000.49000.49000.49004,126,000
Feb 17, 20210.47500.49000.47000.49000.49003,925,100
Feb 16, 20210.46500.47500.46000.47500.47502,030,000
Feb 15, 20210.45500.47500.45500.47000.47002,394,700
Feb 11, 20210.46500.46500.45000.45500.4550257,100
Feb 10, 20210.46500.47000.46000.46500.46502,398,000
Feb 09, 20210.46000.47000.45000.46500.46503,832,700
Feb 08, 20210.44500.46000.44000.46000.46002,176,000
Feb 05, 20210.44000.45000.43500.44500.44502,140,700
Feb 04, 20210.43500.44000.43000.44000.44001,396,500
Feb 03, 20210.42500.43500.42000.43500.43502,079,900
Feb 02, 20210.43000.44000.41500.43000.43002,924,700
Jan 29, 20210.43000.43500.42000.43000.43001,269,400
Jan 27, 20210.43000.44000.42000.43500.43501,584,100
Jan 26, 20210.42000.43000.41500.43000.43001,643,700
Jan 25, 20210.41500.42500.40500.42000.42002,733,300
Jan 22, 20210.44500.44500.42000.42000.420011,060,400
Jan 21, 20210.45000.47000.45000.46500.465011,564,100
Jan 20, 20210.42500.44500.42500.44500.44503,717,900
Jan 19, 20210.42000.43000.41500.43000.43001,428,300
Jan 18, 20210.42500.42500.40500.42500.42502,078,100
Jan 15, 20210.43500.43500.42000.42500.4250805,500
Jan 14, 20210.42500.43500.42500.43000.43001,208,100
Jan 13, 20210.43500.44000.42000.42500.42503,520,500
Jan 12, 20210.40500.43500.39000.43000.43003,599,400
Jan 11, 20210.40000.40500.38500.40500.40501,444,600
Jan 08, 20210.41500.41500.39500.40000.40001,909,600
Jan 07, 20210.41500.42000.40000.41500.41503,337,500
Jan 06, 20210.44000.44000.41000.41500.41502,350,900
Jan 05, 20210.41500.43500.41500.42500.42503,227,200
Jan 04, 20210.45000.45500.41500.41500.41503,935,800
Dec 31, 20200.45500.47500.44000.45000.45003,724,100
Dec 30, 20200.48500.49000.45000.45500.45508,738,900
Dec 30, 20200.005 Dividend
Dec 29, 20200.45000.52000.44000.48500.480058,650,500
Dec 28, 20200.43000.45000.42500.44500.44047,942,900
Dec 24, 20200.41500.44000.41500.42500.42064,060,500
Dec 23, 20200.40500.41000.40500.41000.4058824,900
Dec 22, 20200.41000.41000.40500.40500.40081,577,800
Dec 21, 20200.40500.41500.40500.41000.40581,124,800
Dec 18, 20200.41000.41500.40000.40500.40082,704,400
Dec 17, 20200.41000.41500.40500.41500.4107539,200
Dec 16, 20200.41500.42000.41000.41000.4058795,400
Dec 15, 20200.40500.41500.40500.41500.4107757,700
Dec 14, 20200.43000.43000.40500.40500.40081,643,900
Dec 11, 20200.41500.43000.41000.42500.42066,384,600
Dec 10, 20200.41000.41500.40500.41000.40581,349,300
Dec 09, 20200.40500.41000.40000.40500.40081,617,500
Dec 08, 20200.41000.41000.40000.40500.40081,281,300
Dec 07, 20200.40500.41500.40500.41000.40581,766,200
Dec 04, 20200.42000.42000.40000.40000.39595,930,400
Dec 03, 20200.42000.43000.41500.41500.41075,431,100
Dec 02, 20200.39500.43000.39500.41500.410715,677,300
Dec 01, 20200.39000.39500.38500.39500.39093,033,100
Nov 30, 20200.38500.39500.38500.39000.38604,558,700
Nov 27, 20200.38500.38500.38000.38500.3810829,500
Nov 26, 20200.38500.38500.38500.38500.3810261,200
Nov 25, 20200.39000.39500.38500.38500.38101,299,100
Nov 24, 20200.38500.38500.38500.38500.3810624,400
Nov 23, 20200.38500.39500.38500.39000.3860623,100
Nov 20, 20200.39500.39500.38500.38500.3810615,400
Nov 19, 20200.39000.39000.38500.39000.38601,309,900
Nov 18, 20200.39000.39500.38500.39500.3909449,800
Nov 17, 20200.39000.40000.38500.39500.39091,013,600
Nov 16, 20200.38500.39000.38500.39000.3860957,700
Nov 13, 20200.38000.38500.38000.38500.3810436,800
Nov 12, 20200.38000.39000.38000.38000.37611,057,100
Nov 11, 20200.38500.38500.37000.37500.37111,271,000
Nov 10, 20200.36500.38000.36500.38000.37611,197,400
Nov 09, 20200.37000.37000.36500.37000.3662308,600
Nov 06, 20200.37500.37500.36500.37000.3662961,500
Nov 05, 20200.36500.37500.36000.37000.36621,388,800
Nov 04, 20200.36500.36500.35500.36000.3563578,800
Nov 03, 20200.35500.36500.35000.35500.35131,299,200
Nov 02, 20200.34500.36000.34000.35500.3513696,000
Oct 30, 20200.35500.36000.34500.35000.34641,927,400
Oct 28, 20200.36000.36500.35500.36000.35631,212,700
Oct 27, 20200.36000.36500.35500.36000.3563895,000
Oct 26, 20200.37000.38000.35500.36000.35634,492,500
Oct 23, 20200.40000.40000.36000.36500.36125,665,900
Oct 22, 20200.41000.42000.39000.39500.39096,521,400
Oct 21, 20200.48000.50000.41500.42500.420641,007,600
Oct 20, 20200.40500.43000.40500.43000.42568,050,200
Oct 19, 20200.39500.41000.39500.40500.40081,081,800
Oct 16, 20200.39500.40000.39500.39500.3909502,200
Oct 15, 20200.40000.40000.39500.39500.3909230,500
Oct 14, 20200.40000.40000.39000.40000.3959692,100
Oct 13, 20200.39500.41000.39000.39500.39091,063,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...