Pantech Global Berhad (KLSE:PGLOBAL)
Malaysia
· Delayed Price · Currency is MYR 0.4550
0.00 (0.00%)
At close: Dec 5, 2025
Pantech Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 54,900 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 129,300 |
| Dec 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 244,000 |
| Dec 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 115,000 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 85,600 |
| Nov 28, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 191,500 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -4.12% | 205,800 |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 362,800 |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.02% | 466,100 |
| Nov 24, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.47 | 1.03% | 150,100 |
| Nov 21, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | - | 162,800 |
| Nov 20, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 1.04% | 153,200 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | - | 554,800 |
| Nov 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | - | 436,100 |
| Nov 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -2.04% | 245,400 |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 117,900 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 110,600 |
| Nov 12, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.47 | - | 130,600 |
| Nov 11, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.47 | 2.08% | 30,500 |
| Nov 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -1.03% | 907,700 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | - | 349,700 |
| Nov 6, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.47 | -1.02% | 303,700 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -2.00% | 530,000 |
| Nov 4, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | -0.99% | 211,100 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | - | 173,800 |
| Oct 31, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.48 | 1.00% | 192,000 |
| Oct 30, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | -0.99% | 148,500 |
| Oct 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.48 | - | 132,400 |
| Oct 28, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.48 | -0.98% | 385,900 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -0.97% | 165,500 |
| Oct 24, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.49 | 1.98% | 535,000 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.48 | 1.00% | 80,600 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.48 | -1.96% | 355,200 |
| Oct 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 3.03% | 375,900 |
| Oct 17, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.47 | 6.45% | 1,685,600 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.45 | -3.12% | 2,548,000 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | - | 669,700 |
| Oct 14, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.46 | - | 583,800 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -3.03% | 499,100 |
| Oct 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | - | 414,100 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | - | 163,800 |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | -1.00% | 243,000 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 212,500 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 67,100 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | 1.01% | 634,600 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.47 | -2.94% | 568,700 |
| Oct 1, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.49 | 0.99% | 785,000 |
| Sep 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.48 | -0.98% | 891,600 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -1.92% | 750,200 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.50 | -0.95% | 418,400 |