Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Pantech Group Holdings Berhad (5125.KL)

Compare
0.8700
+0.0100
+(1.16%)
At close: 4:56:17 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.86000.87500.85000.87000.8700698,500
Feb 24, 20250.87000.87000.85000.86000.8600370,900
Feb 21, 20250.87000.87500.86500.87000.8700334,200
Feb 20, 20250.88500.88500.86000.87000.8700774,300
Feb 19, 20250.88500.88500.88000.88500.8850426,400
Feb 18, 20250.89000.89000.88000.88000.8800617,000
Feb 17, 20250.89500.89500.88500.89000.8900510,100
Feb 14, 20250.89000.89500.88500.89000.8900631,000
Feb 13, 20250.88500.89000.88000.88500.88502,781,300
Feb 12, 20250.89000.89500.88000.88500.8850940,600
Feb 10, 20250.90000.90500.88000.89000.89001,841,000
Feb 7, 20250.89500.91000.89500.90000.9000474,100
Feb 6, 20250.89000.90000.88500.89500.89501,946,700
Feb 5, 20250.88500.89500.88500.89000.89005,020,500
Feb 4, 20250.89000.89000.88500.89000.8900259,700
Feb 3, 20250.90500.91000.88500.89000.89003,088,900
Jan 31, 20250.90500.90500.90000.90500.9050404,200
Jan 28, 20250.91500.91500.89500.90000.90001,275,300
Jan 27, 20250.91000.92000.91000.91500.9150627,900
Jan 24, 20250.91500.92000.91000.91000.9100359,200
Jan 23, 20250.92500.92500.91000.92500.9250882,100
Jan 22, 20250.92500.92500.92000.92500.9250386,200
Jan 21, 20250.92500.93000.92500.92500.9250333,400
Jan 20, 20250.92000.93000.92000.93000.9300354,900
Jan 17, 20250.92500.92500.91500.92000.9200703,300
Jan 16, 20250.92000.93000.92000.92500.9250260,600
Jan 15, 20250.92500.93000.92000.92000.9200922,000
Jan 14, 20250.92500.93000.92000.93000.9300545,400
Jan 13, 20250.92500.92500.91500.92500.9250476,900
Jan 10, 20250.92500.92500.92000.92500.9250198,600
Jan 9, 20250.93000.93000.91500.93000.93001,142,800
Jan 8, 20250.92500.93500.92000.93000.9300414,500
Jan 7, 20250.94000.94000.92500.92500.9250313,800
Jan 6, 20250.93000.94000.93000.93500.9350580,100
Jan 3, 20250.93000.93000.92500.92500.9250308,400
Jan 2, 20250.92500.93000.92000.93000.9300108,800
Dec 31, 20240.93000.93000.92000.92500.9250443,700
Dec 30, 20240.92000.92500.91500.92500.92501,345,800
Dec 27, 20240.92000.92500.91500.92000.9200495,300
Dec 26, 20240.92000.92500.90500.92500.9250866,200
Dec 24, 20240.93000.93000.91500.92000.9200241,000
Dec 23, 20240.91500.93000.89500.93000.93001,754,800
Dec 20, 20240.92500.93000.91500.91500.9150781,000
Dec 19, 20240.94000.94000.92500.92500.9250352,400
Dec 18, 20240.94000.95000.94000.94000.9400192,300
Dec 17, 20240.94500.94500.94000.94000.9400258,200
Dec 16, 20240.95500.95500.95000.95000.9500206,500
Dec 13, 20240.96000.96000.95500.95500.9550259,000
Dec 12, 20240.96000.96000.95500.96000.96001,176,700
Dec 11, 20240.96000.96500.95500.96000.96001,545,700
Dec 10, 20240.95500.96000.95500.96000.96001,904,500
Dec 9, 20240.96500.96500.95500.96000.9600297,100
Dec 6, 20240.96000.96500.95500.96000.9600505,300
Dec 5, 20240.96000.96000.95500.96000.9600241,400
Dec 4, 20240.96000.96500.96000.96000.9600806,700
Dec 3, 20240.96500.97000.96000.96000.9600247,300
Dec 2, 20240.96500.96500.96000.96500.9650214,900
Nov 29, 20240.96000.96500.96000.96000.9600433,900
Nov 28, 2024 0.0150 Dividend
Nov 28, 20240.96000.96500.96000.96000.96001,223,900
Nov 27, 20240.96000.97000.96000.96500.9500531,800
Nov 26, 20240.96500.97000.96000.97000.9549427,800
Nov 25, 20240.96000.97000.96000.97000.9549146,800
Nov 22, 20240.96500.96500.96000.96000.9451441,700
Nov 21, 20240.96000.97000.95500.96000.94515,632,000
Nov 20, 20240.96500.97000.95500.97000.9549512,900
Nov 19, 20240.97000.97500.96000.96500.9500440,400
Nov 18, 20240.97500.97500.96500.97000.9549310,500
Nov 15, 20240.97000.97000.95000.97000.9549480,700
Nov 14, 20240.96500.97500.95000.97000.9549621,100
Nov 13, 20240.95500.96000.94000.96000.9451690,400
Nov 12, 20240.96000.96000.94500.95500.9402272,200
Nov 11, 20240.96000.96500.94000.96000.9451458,200
Nov 8, 20240.96000.96500.94500.96000.9451405,300
Nov 7, 20240.93500.95500.93500.95500.94021,063,100
Nov 6, 20240.93000.93500.92500.93500.9205130,400
Nov 5, 20240.92500.93500.91500.93000.9155421,400
Nov 4, 20240.92000.92500.91000.92500.9106449,500
Nov 1, 20240.92000.92000.90000.92000.9057863,100
Oct 30, 20240.93000.93000.91500.91500.9008253,700
Oct 29, 20240.92500.93000.91500.93000.9155694,400
Oct 28, 20240.94000.94000.92000.92500.9106459,300
Oct 25, 20240.92000.95000.92000.94000.92541,004,700
Oct 24, 20240.91500.92000.91000.92000.90571,893,100
Oct 23, 20240.93000.93500.91000.91500.90082,040,000
Oct 22, 20240.94500.94500.93000.93500.92051,085,000
Oct 21, 20240.94000.94500.93000.94500.93031,277,700
Oct 18, 20240.94500.95500.94500.94500.9303746,400
Oct 17, 20240.94500.95000.94000.95000.9352318,400
Oct 16, 20240.95500.95500.94000.94500.9303812,700
Oct 15, 20240.95000.96000.94500.95500.9402463,200
Oct 14, 20240.96500.96500.95000.95000.9352581,900
Oct 11, 20240.96000.96500.96000.96500.9500910,900
Oct 10, 20240.96500.97500.96000.96500.9500933,800
Oct 9, 20240.97500.98000.96000.97000.95491,022,500
Oct 8, 20240.97000.98500.97000.97500.9598740,400
Oct 7, 20240.99000.99000.97000.97000.95491,259,400
Oct 4, 20240.99501.00000.96500.99000.97461,735,600
Oct 3, 20240.98500.99500.98000.99500.9795203,400
Oct 2, 20241.00001.00000.98000.99000.9746516,800
Oct 1, 20240.99001.00000.99000.99500.9795185,600
Sep 30, 20241.00001.00000.98500.99000.9746626,800
Sep 27, 2024 0.0150 Dividend
Sep 27, 20240.99501.00000.98501.00000.9845401,900
Sep 26, 20241.00001.01001.00001.01000.9795133,200
Sep 25, 20241.01001.02001.00001.00000.9698410,700
Sep 24, 20241.01001.02001.00001.01000.9795120,100
Sep 23, 20241.01001.02001.00001.02000.9892134,700
Sep 20, 20241.02001.02001.01001.02000.9892106,400
Sep 19, 20240.99001.02000.99001.00000.9698523,800
Sep 18, 20240.98000.98500.98000.98500.9553276,800
Sep 17, 20240.99000.99500.98000.98000.9504521,100
Sep 13, 20240.99000.99000.98500.99000.9601268,200
Sep 12, 20240.99000.99500.97500.98000.9504559,000
Sep 11, 20241.00001.00000.98500.98500.9553805,900
Sep 10, 20240.99501.01000.99001.00000.9698218,600
Sep 9, 20241.00001.00000.98000.99000.96011,266,500
Sep 6, 20241.00001.01001.00001.00000.9698194,500
Sep 5, 20241.01001.01001.00001.00000.9698181,900
Sep 4, 20241.01001.01001.00001.01000.9795284,300
Sep 3, 20241.01001.02001.01001.02000.9892325,800
Sep 2, 20241.02001.03001.00001.01000.9795483,800
Aug 30, 20241.01001.02001.00001.02000.9892312,600
Aug 29, 2024 0.0150 Dividend
Aug 29, 20241.02001.03000.99501.00000.9698875,900
Aug 28, 20241.03001.04001.02001.03000.9844856,900
Aug 27, 20241.05001.05001.02001.03000.9844871,200
Aug 26, 20241.03001.05001.02001.03000.98444,724,700
Aug 23, 20241.02001.02000.99501.02000.97482,162,600
Aug 22, 20241.04001.05001.02001.02000.97481,161,000
Aug 21, 20241.05001.05001.03001.03000.9844380,700
Aug 20, 20241.05001.05001.03001.04000.9939309,100
Aug 19, 20241.06001.06001.04001.04000.99391,233,300
Aug 16, 20241.04001.06001.04001.05001.0035372,200
Aug 15, 20241.05001.05001.03001.03000.9844239,000
Aug 14, 20241.04001.05001.03001.05001.0035333,500
Aug 13, 20241.02001.04001.01001.03000.98441,370,400
Aug 12, 20241.03001.04001.02001.02000.97482,613,400
Aug 9, 20241.03001.04001.01001.03000.98441,958,500
Aug 8, 20241.01001.02001.00001.02000.97481,432,500
Aug 7, 20241.00001.03000.99501.02000.97482,348,900
Aug 6, 20240.96501.02000.96001.01000.96533,006,300
Aug 5, 20241.02001.02000.94500.97000.92704,527,900
Aug 2, 20241.06001.06001.02001.03000.98441,653,100
Aug 1, 20241.09001.09001.05001.06001.01311,217,100
Jul 31, 20241.08001.09001.07001.09001.0417543,800
Jul 30, 20241.10001.10001.07001.08001.0322502,900
Jul 29, 20241.09001.10001.08001.10001.0513425,300
Jul 26, 20241.10001.10001.08001.09001.0417422,800
Jul 25, 20241.11001.11001.09001.09001.0417707,500
Jul 24, 20241.12001.13001.11001.12001.0704837,600
Jul 23, 20241.11001.12001.08001.12001.0704856,300
Jul 22, 20241.13001.13001.08001.09001.0417530,700
Jul 19, 20241.11001.13001.11001.13001.0800608,900
Jul 18, 20241.11001.13001.09001.11001.06081,332,400
Jul 17, 20241.10001.11001.09001.11001.0608398,600
Jul 16, 20241.10001.11001.09001.10001.0513609,100
Jul 15, 20241.08001.10001.08001.09001.0417683,700
Jul 12, 20241.07001.08001.06001.08001.03222,762,800
Jul 11, 20241.09001.09001.08001.09001.04172,219,300
Jul 10, 20241.08001.10001.06001.10001.05133,531,900
Jul 9, 20241.08001.09001.07001.08001.0322547,900
Jul 5, 20241.08001.08001.06001.08001.0322549,000
Jul 4, 20241.07001.08001.06001.08001.0322139,300
Jul 3, 20241.09001.09001.07001.08001.0322508,400
Jul 2, 20241.05001.09001.05001.09001.0417731,200
Jul 1, 20241.07001.08001.05001.05001.0035955,700
Jun 28, 20241.03001.07001.03001.06001.0131803,500
Jun 27, 20241.03001.04001.03001.03000.9844292,100
Jun 26, 20241.03001.05001.02001.05001.0035596,400
Jun 25, 20241.05001.05001.02001.02000.9748400,400
Jun 24, 20241.04001.04001.02001.03000.9844427,500
Jun 21, 20241.02001.05001.01001.04000.9939811,700
Jun 20, 20241.03001.03001.00001.01000.96532,763,100
Jun 19, 20241.07001.08001.03001.04000.99392,410,900
Jun 18, 20241.08001.08001.06001.08001.03222,224,700
Jun 14, 20241.10001.11001.08001.08001.0322684,800
Jun 13, 20241.11001.12001.10001.10001.0513861,400
Jun 12, 20241.09001.12001.08001.11001.06081,865,900
Jun 11, 20241.10001.11001.08001.09001.0417456,500
Jun 10, 20241.10001.11001.09001.10001.05131,371,700
Jun 7, 20241.09001.11001.08001.10001.05131,109,900
Jun 6, 20241.07001.09001.06001.08001.0322567,400
Jun 5, 20241.09001.10001.06001.07001.02261,010,000
Jun 4, 20241.09001.10001.07001.09001.0417356,500
May 31, 20241.08001.09001.07001.08001.03221,192,100
May 30, 20241.09001.09001.08001.08001.0322739,900
May 29, 20241.11001.12001.08001.09001.04171,613,400
May 28, 20241.08001.13001.07001.11001.06082,940,500
May 27, 20241.10001.11001.07001.08001.03221,878,500
May 24, 20241.11001.11001.09001.10001.0513849,500
May 23, 20241.11001.13001.09001.10001.05131,247,700
May 21, 20241.10001.11001.10001.11001.0608521,800
May 20, 20241.09001.12001.09001.10001.05131,173,600
May 17, 20241.08001.10001.08001.09001.0417613,100
May 16, 20241.10001.11001.08001.08001.03221,133,300
May 15, 20241.10001.11001.08001.09001.04171,358,800
May 14, 20241.06001.15001.06001.08001.03222,859,500
May 13, 20241.07001.07001.06001.06001.0131957,900
May 10, 20241.07001.08001.05001.07001.0226931,000
May 9, 20241.07001.08001.06001.07001.0226739,400
May 8, 20241.08001.09001.06001.08001.03221,811,100
May 7, 20241.10001.10001.06001.08001.03221,140,400
May 6, 20241.08001.10001.08001.10001.05131,669,200
May 3, 20241.08001.09001.07001.08001.03221,024,500
May 2, 20241.07001.09001.07001.08001.0322756,300
Apr 30, 20241.09001.10001.07001.07001.02262,110,600
Apr 29, 20241.07001.09001.06001.09001.04171,707,100
Apr 26, 20241.06001.08001.04001.07001.02263,193,800
Apr 25, 20241.05001.05001.02001.04000.99391,091,300
Apr 24, 20241.00001.05001.00001.03000.98441,555,800
Apr 23, 20241.01001.02001.00001.00000.95571,443,300
Apr 22, 20241.00001.03001.00001.01000.9653902,900
Apr 19, 20241.04001.04000.99501.00000.95572,262,400
Apr 18, 20241.06001.06001.03001.04000.99391,459,700
Apr 17, 20241.00001.07000.99501.06001.01312,317,400
Apr 16, 20241.02001.03000.98001.00000.95572,156,300
Apr 15, 20241.00001.03000.99001.02000.97486,428,800
Apr 12, 20241.00001.01000.99501.00000.95576,989,400
Apr 9, 20241.00001.00000.99000.99500.95095,760,300
Apr 8, 20241.00001.00000.99001.00000.95574,686,500
Apr 5, 20240.99001.00000.98000.99500.95094,640,100
Apr 4, 20240.96501.00000.96500.99500.95093,937,000
Apr 3, 20240.94500.96000.94500.96000.91751,729,300
Apr 2, 20240.94500.95000.94000.94500.90311,159,600
Apr 1, 20240.94500.95000.94000.94000.8984398,600
Mar 29, 20240.95000.95500.94000.94000.8984568,400
Mar 27, 20240.94000.95000.93500.94500.90311,113,500
Mar 26, 20240.93500.94500.93500.94000.8984555,900
Mar 25, 20240.94500.95000.93500.93500.8936386,900
Mar 22, 20240.94000.95000.94000.94500.9031124,400
Mar 21, 20240.94500.94500.93500.94000.8984550,700
Mar 20, 20240.94500.94500.93500.94000.8984229,000
Mar 19, 20240.93000.94000.92500.93500.8936321,200
Mar 18, 20240.93000.93000.92500.92500.8840401,600
Mar 15, 20240.94000.94000.93000.93000.8888393,700
Mar 14, 20240.93000.93500.92500.93000.8888127,700
Mar 13, 20240.92500.93500.92500.92500.8840258,500
Mar 12, 20240.92500.94000.92000.92500.8840525,100
Mar 11, 20240.93500.93500.92500.92500.8840546,100
Mar 8, 20240.93500.94000.93000.93500.8936481,600
Mar 7, 20240.93500.94000.93000.93000.8888516,500
Mar 6, 20240.93500.93500.92500.93000.8888333,500
Mar 5, 20240.94000.94000.93000.94000.8984450,500
Mar 4, 20240.93500.94500.93000.94000.8984615,500
Mar 1, 20240.93500.93500.91000.93500.89362,316,400
Feb 29, 20240.94500.94500.93000.93500.89361,411,000
Feb 28, 2024 0.0150 Dividend
Feb 28, 20240.97500.97500.94500.95000.90791,524,100
Feb 27, 20240.98500.99000.97500.99000.9318689,500
Feb 26, 20240.97000.98500.97000.98000.9224734,100

Related Tickers

5232.KL Leon Fuat Berhad
0.4350
0.00%
 
5192.KL K. Seng Seng Corporation Berhad
0.8500
-4.49%
 
9881.KL Leader Steel Holdings Berhad
0.3750
-2.60%
 
5094.KL CSC Steel Holdings Berhad
1.1500
0.00%
 
5665.KL Southern Steel Berhad
0.4600
-4.17%
 
3778.KL Melewar Industrial Group Berhad
0.1850
0.00%
 
6556.KL Ann Joo Resources Berhad
0.7300
-3.95%
 
4235.KL Lion Industries Corporation Berhad
0.1800
-2.70%
 
0297.KL TSA
0.7250
+0.69%
 
9199.KL Lysaght Galvanized Steel Berhad
2.5600
-1.54%