Pantech Global Bhd. (5331) Historical Prices

Time Period

Events

MY:5331 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.64	0.65	0.63	0.65	0.65	+1.56%	626,800	0.77
Nov 10, 2026	0.64	0.64	0.63	0.64	0.64	0.00%	357,500	0.44
Nov 09, 2026	0.64	0.64	0.60	0.64	0.64	0.00%	0	0.00
Nov 06, 2026	0.62	0.64	0.60	0.64	0.64	0.00%	1,218,400	1.51
Nov 05, 2026	0.66	0.66	0.63	0.64	0.64	-3.76%	402,700	0.49
Nov 04, 2026	0.66	0.67	0.64	0.67	0.67	+0.76%	713,500	0.88
Nov 03, 2026	0.64	0.66	0.63	0.66	0.66	+3.13%	765,800	0.96
Nov 02, 2026	0.63	0.64	0.61	0.64	0.64	0.00%	1,002,100	1.26
Oct 30, 2026	0.63	0.65	0.63	0.64	0.64	+0.79%	1,084,200	1.36
Oct 29, 2026	0.66	0.67	0.64	0.64	0.64	-3.79%	2,397,500	3.13
Oct 28, 2026	0.65	0.66	0.65	0.66	0.66	+1.54%	1,135,000	1.51
Oct 27, 2026	0.64	0.66	0.64	0.65	0.65	+1.56%	894,100	1.19
Oct 26, 2026	0.65	0.66	0.64	0.64	0.64	-0.78%	697,300	0.91
Oct 23, 2026	0.64	0.65	0.62	0.65	0.65	-0.77%	912,100	1.21
Oct 22, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	2,417,100	3.38
Oct 21, 2026	0.66	0.67	0.64	0.66	0.66	0.00%	1,991,100	2.91
Oct 20, 2026	0.65	0.66	0.65	0.66	0.66	+0.76%	2,325,700	3.59
Oct 19, 2026	0.60	0.67	0.60	0.66	0.66	+10.08%	5,045,700	8.86
Oct 16, 2026	0.61	0.61	0.59	0.60	0.60	-4.03%	838,500	1.51
Oct 15, 2026	0.62	0.62	0.60	0.62	0.62	0.00%	249,100	0.45
Oct 14, 2026	0.62	0.62	0.60	0.62	0.62	-0.80%	1,172,300	2.17
Oct 13, 2026	0.61	0.63	0.61	0.63	0.63	+1.63%	1,821,900	3.56
Oct 12, 2026	0.60	0.62	0.60	0.62	0.62	+2.50%	2,115,900	4.37
Oct 09, 2026	0.56	0.61	0.56	0.60	0.60	+7.14%	3,340,700	7.66
Oct 08, 2026	0.56	0.56	0.55	0.56	0.56	+0.90%	307,800	0.71
Oct 07, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	267,100	0.62
Oct 06, 2026	0.57	0.57	0.55	0.57	0.57	0.00%	636,200	1.51
Oct 05, 2026	0.54	0.57	0.54	0.57	0.57	+2.73%	485,400	1.17
Oct 02, 2026	0.56	0.56	0.54	0.55	0.55	0.00%	246,600	0.60
Oct 01, 2026	0.55	0.56	0.54	0.55	0.55	+0.92%	363,200	0.89
Sep 30, 2026	0.56	0.56	0.54	0.55	0.55	-3.54%	552,200	1.38
Sep 29, 2026	0.57	0.58	0.56	0.57	0.57	+0.89%	1,087,300	2.84
Sep 28, 2026	0.52	0.57	0.52	0.56	0.56	+7.69%	1,801,300	5.04
Sep 25, 2026	0.52	0.52	0.51	0.52	0.52	+0.97%	427,600	1.22
Sep 24, 2026	0.51	0.52	0.51	0.52	0.52	+0.98%	564,500	1.64
Sep 23, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	267,300	0.78
Sep 22, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	437,600	1.31
Sep 21, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	108,600	0.32
Sep 18, 2026	0.50	0.52	0.50	0.51	0.51	+3.03%	440,600	1.33
Sep 17, 2026	0.51	0.52	0.50	0.50	0.50	-1.00%	121,000	0.36
Sep 16, 2026	0.50	0.50	0.49	0.50	0.50	0.00%	0	0.00
Sep 15, 2026	0.50	0.50	0.49	0.50	0.50	0.00%	180,800	0.53
Sep 14, 2026	0.49	0.51	0.49	0.50	0.50	-0.99%	177,100	0.52
Sep 11, 2026	0.51	0.51	0.51	0.51	0.51	+1.00%	296,300	0.88
Sep 10, 2026	0.48	0.50	0.48	0.50	0.50	+5.26%	525,500	1.60
Sep 09, 2026	0.49	0.49	0.48	0.48	0.48	-4.04%	1,007,100	3.22
Sep 08, 2026	0.51	0.51	0.47	0.50	0.50	-2.94%	3,084,600	11.28
Sep 07, 2026	0.50	0.51	0.50	0.51	0.51	+3.03%	154,500	0.57
Sep 04, 2026	0.49	0.51	0.49	0.50	0.50	+2.06%	171,700	0.63
Sep 03, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	566,900	2.10

Pantech Global Bhd. historical prices

Pantech Global Bhd. (5331) Historical Prices

Become an Expert with TipRanks Premium