KLSE:PANTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	814,000
Dec 4, 2025	0.62	0.62	0.61	0.61	0.61	-1.63%	1,133,500
Dec 3, 2025	0.61	0.62	0.61	0.62	0.62	-	919,700
Dec 2, 2025	0.62	0.62	0.61	0.62	0.62	-1.60%	249,400
Dec 1, 2025	0.62	0.63	0.61	0.63	0.63	1.63%	142,300
Nov 28, 2025	0.62	0.62	0.61	0.62	0.62	-0.81%	450,200
Nov 27, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	2,568,500
Nov 26, 2025	0.65	0.66	0.65	0.65	0.63	0.78%	1,038,400
Nov 25, 2025	0.65	0.66	0.64	0.65	0.63	-0.77%	1,194,700
Nov 24, 2025	0.65	0.66	0.65	0.65	0.63	0.78%	665,900
Nov 21, 2025	0.66	0.66	0.65	0.65	0.63	-0.77%	896,100
Nov 20, 2025	0.66	0.66	0.65	0.65	0.63	-	1,148,300
Nov 19, 2025	0.66	0.66	0.65	0.65	0.63	-0.76%	1,688,900
Nov 18, 2025	0.67	0.67	0.65	0.66	0.63	-1.50%	1,772,000
Nov 17, 2025	0.66	0.67	0.66	0.67	0.64	-	1,074,500
Nov 14, 2025	0.67	0.67	0.66	0.67	0.64	-0.75%	128,900
Nov 13, 2025	0.67	0.67	0.66	0.67	0.65	0.75%	185,100
Nov 12, 2025	0.67	0.67	0.66	0.67	0.64	0.76%	239,800
Nov 11, 2025	0.67	0.67	0.66	0.66	0.64	-0.75%	95,100
Nov 10, 2025	0.67	0.67	0.66	0.67	0.64	1.53%	475,400
Nov 7, 2025	0.66	0.66	0.65	0.66	0.63	-0.76%	1,170,000
Nov 6, 2025	0.67	0.67	0.66	0.66	0.64	-0.75%	928,000
Nov 5, 2025	0.66	0.67	0.66	0.67	0.64	-1.48%	519,800
Nov 4, 2025	0.68	0.68	0.66	0.68	0.65	-	960,700
Nov 3, 2025	0.67	0.68	0.67	0.68	0.65	0.75%	507,900
Oct 31, 2025	0.68	0.68	0.67	0.67	0.65	-0.74%	1,415,200
Oct 30, 2025	0.69	0.69	0.68	0.68	0.65	-0.74%	681,100
Oct 29, 2025	0.68	0.68	0.67	0.68	0.66	-	557,200
Oct 28, 2025	0.68	0.68	0.67	0.68	0.66	1.49%	240,400
Oct 27, 2025	0.69	0.70	0.67	0.67	0.65	-2.90%	1,269,400
Oct 24, 2025	0.69	0.70	0.69	0.69	0.67	0.73%	821,700
Oct 23, 2025	0.67	0.69	0.67	0.69	0.66	2.24%	852,400
Oct 22, 2025	0.66	0.68	0.66	0.67	0.65	2.29%	784,400
Oct 21, 2025	0.65	0.66	0.65	0.66	0.63	0.77%	337,000
Oct 17, 2025	0.66	0.66	0.65	0.65	0.63	-	773,500
Oct 16, 2025	0.66	0.66	0.65	0.65	0.63	-	348,800
Oct 15, 2025	0.65	0.65	0.65	0.65	0.63	-	487,800
Oct 14, 2025	0.66	0.66	0.65	0.65	0.63	-0.76%	351,700
Oct 13, 2025	0.65	0.66	0.65	0.66	0.63	-0.76%	823,600
Oct 10, 2025	0.66	0.67	0.66	0.66	0.64	-	363,600
Oct 9, 2025	0.66	0.66	0.65	0.66	0.64	0.76%	263,800
Oct 8, 2025	0.67	0.67	0.65	0.66	0.63	-1.50%	798,000
Oct 7, 2025	0.66	0.67	0.65	0.67	0.64	0.76%	1,349,600
Oct 6, 2025	0.66	0.67	0.66	0.66	0.64	-	422,800
Oct 3, 2025	0.66	0.67	0.66	0.66	0.64	0.76%	715,100
Oct 2, 2025	0.66	0.67	0.66	0.66	0.63	-	906,300
Oct 1, 2025	0.66	0.66	0.65	0.66	0.63	-0.76%	471,800
Sep 30, 2025	0.66	0.66	0.65	0.66	0.64	2.33%	1,320,900
Sep 29, 2025	0.65	0.66	0.65	0.65	0.63	-0.77%	945,600
Sep 26, 2025	0.66	0.66	0.65	0.65	0.63	-0.76%	523,200