Pantech Group Holdings Bhd (PNTE)

PNTE
🏛️ Malaysia →
0.66
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 0.66 0.66 0.66 0.66 10.4K
09:35 0.66 0.66 0.66 0.66 4.6K
10:50 0.66 0.66 0.66 0.66 1.5K
11:00 0.66 0.66 0.66 0.66 5.9K
11:05 0.66 0.66 0.66 0.66 3.0K
11:10 0.66 0.66 0.66 0.66 16.1K
11:25 0.66 0.66 0.66 0.66 23.7K
11:30 0.66 0.66 0.66 0.66 1.0K
11:35 0.66 0.66 0.66 0.66 2.1K
11:50 0.66 0.66 0.66 0.66 24.2K
12:10 0.66 0.66 0.66 0.66 6.4K
12:20 0.66 0.66 0.66 0.66 3.1K
12:25 0.66 0.66 0.66 0.66 15.4K
14:30 0.66 0.66 0.66 0.66 18.9K
14:45 0.66 0.66 0.66 0.66 12.9K
14:50 0.66 0.66 0.66 0.66 18.8K
14:55 0.66 0.66 0.66 0.66 5.0K
15:00 0.66 0.66 0.66 0.66 2.7K
15:05 0.66 0.66 0.66 0.66 10.9K
15:15 0.66 0.66 0.66 0.66 2.7K
15:25 0.66 0.66 0.66 0.66 12.8K
15:40 0.66 0.66 0.66 0.66 7.8K
15:45 0.65 0.66 0.65 0.65 85.7K
15:50 0.66 0.66 0.65 0.65 17.2K
15:55 0.66 0.66 0.66 0.66 21.6K
16:10 0.65 0.65 0.65 0.65 20.0K
16:15 0.65 0.65 0.65 0.65 10.0K
16:20 0.65 0.65 0.65 0.65 25.0K
16:25 0.65 0.65 0.65 0.65 22.9K
16:30 0.65 0.66 0.65 0.66 10.3K
16:35 0.65 0.65 0.65 0.65 20.9K
16:40 0.65 0.65 0.65 0.65 47.5K
16:55 0.65 0.65 0.65 0.65 32.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 0.66 0.67 0.66 0.66 0.7M
2025-10-02 0.66 0.67 0.66 0.66 0.9M
2025-10-01 0.66 0.66 0.65 0.66 0.5M
2025-09-30 0.66 0.66 0.65 0.66 1.3M
2025-09-29 0.65 0.66 0.65 0.65 0.9M
2025-09-26 0.66 0.66 0.65 0.65 0.5M
2025-09-25 0.65 0.66 0.65 0.66 0.6M
2025-09-24 0.66 0.66 0.65 0.66 0.2M
2025-09-23 0.64 0.66 0.64 0.66 0.6M
2025-09-22 0.66 0.66 0.64 0.64 0.4M
2025-09-19 0.65 0.66 0.64 0.64 1.1M
2025-09-18 0.66 0.66 0.65 0.65 1.4M
2025-09-17 0.66 0.67 0.66 0.66 0.9M
2025-09-12 0.67 0.69 0.66 0.67 0.4M
2025-09-11 0.67 0.68 0.67 0.67 0.0M
2025-09-10 0.67 0.69 0.66 0.67 0.8M
2025-09-09 0.67 0.68 0.67 0.68 0.2M
2025-09-08 0.70 0.70 0.65 0.68 1.3M
2025-09-04 0.69 0.69 0.68 0.68 1.0M
2025-09-03 0.69 0.69 0.68 0.69 0.1M
2025-09-02 0.68 0.69 0.68 0.69 0.1M
2025-08-29 0.71 0.71 0.70 0.71 0.7M
2025-08-28 0.71 0.71 0.70 0.70 0.6M
2025-08-27 0.71 0.71 0.71 0.71 0.5M
2025-08-26 0.71 0.71 0.71 0.71 0.2M
2025-08-25 0.72 0.72 0.71 0.71 0.2M
2025-08-22 0.71 0.72 0.70 0.72 0.3M
2025-08-21 0.70 0.71 0.70 0.70 0.8M
2025-08-20 0.71 0.71 0.70 0.70 0.8M
2025-08-19 0.71 0.72 0.71 0.71 0.6M
2025-08-18 0.72 0.72 0.70 0.70 0.5M
2025-08-15 0.71 0.72 0.70 0.72 0.3M
2025-08-14 0.71 0.71 0.70 0.71 1.1M
2025-08-13 0.72 0.72 0.71 0.71 0.5M
2025-08-12 0.70 0.72 0.70 0.71 0.6M
2025-08-11 0.69 0.70 0.69 0.70 0.6M
2025-08-08 0.69 0.70 0.69 0.69 0.6M
2025-08-07 0.71 0.71 0.69 0.69 0.3M
2025-08-06 0.70 0.71 0.69 0.70 0.4M
2025-08-05 0.69 0.70 0.69 0.70 0.2M
2025-08-04 0.69 0.70 0.69 0.69 0.4M
2025-08-01 0.69 0.70 0.69 0.69 0.6M
2025-07-31 0.68 0.69 0.68 0.68 1.4M
2025-07-30 0.68 0.69 0.68 0.68 0.7M
2025-07-29 0.69 0.70 0.68 0.68 0.4M
2025-07-28 0.70 0.71 0.69 0.69 0.8M
2025-07-25 0.70 0.71 0.70 0.70 1.1M
2025-07-24 0.72 0.72 0.70 0.70 1.5M
2025-07-23 0.70 0.72 0.69 0.72 1.3M
2025-07-22 0.70 0.70 0.68 0.69 0.3M
2025-07-21 0.69 0.70 0.69 0.70 0.4M
2025-07-18 0.68 0.69 0.68 0.69 0.3M
2025-07-17 0.68 0.69 0.68 0.68 0.2M
2025-07-16 0.69 0.70 0.68 0.68 0.5M
2025-07-15 0.70 0.70 0.69 0.69 0.8M
2025-07-14 0.69 0.71 0.68 0.69 1.1M
2025-07-11 0.68 0.69 0.68 0.68 0.2M
2025-07-10 0.68 0.69 0.67 0.69 0.3M
2025-07-09 0.67 0.69 0.67 0.69 0.4M
2025-07-08 0.68 0.68 0.67 0.67 0.2M
2025-07-07 0.68 0.70 0.67 0.69 0.3M
2025-07-04 0.69 0.70 0.68 0.70 0.3M
2025-07-03 0.68 0.70 0.67 0.68 0.5M
2025-07-02 0.71 0.71 0.68 0.68 0.4M
2025-07-01 0.66 0.70 0.66 0.70 1.0M
2025-06-30 0.65 0.66 0.65 0.66 0.6M
2025-06-26 0.64 0.66 0.64 0.65 0.4M
2025-06-25 0.65 0.65 0.64 0.64 1.0M
2025-06-24 0.64 0.65 0.64 0.64 0.3M
2025-06-23 0.64 0.65 0.64 0.64 0.3M
2025-06-20 0.65 0.65 0.65 0.65 0.4M
2025-06-19 0.65 0.66 0.65 0.65 0.3M
2025-06-18 0.65 0.65 0.65 0.65 0.3M
2025-06-17 0.65 0.65 0.64 0.65 0.5M
2025-06-16 0.65 0.66 0.65 0.65 0.4M
2025-06-13 0.65 0.66 0.65 0.65 0.9M
2025-06-12 0.65 0.66 0.65 0.65 0.7M
2025-06-11 0.66 0.66 0.65 0.65 0.5M
2025-06-10 0.66 0.66 0.65 0.66 0.5M
2025-06-09 0.65 0.66 0.64 0.66 0.7M
2025-06-06 0.66 0.66 0.65 0.65 1.4M
2025-06-05 0.66 0.67 0.66 0.67 1.0M
2025-06-04 0.67 0.68 0.65 0.66 1.1M
2025-06-03 0.70 0.70 0.67 0.67 0.9M
2025-05-30 0.69 0.70 0.68 0.70 0.4M
2025-05-29 0.70 0.70 0.69 0.69 0.5M
2025-05-28 0.72 0.72 0.71 0.71 0.4M
2025-05-27 0.72 0.72 0.71 0.72 0.3M
2025-05-26 0.72 0.72 0.71 0.72 0.3M
2025-05-23 0.71 0.72 0.71 0.72 0.2M
2025-05-22 0.71 0.71 0.70 0.70 0.4M
2025-05-21 0.72 0.72 0.71 0.72 0.2M
2025-05-20 0.73 0.73 0.71 0.72 0.3M
2025-05-19 0.73 0.73 0.71 0.71 0.8M
2025-05-16 0.73 0.73 0.72 0.73 0.5M
2025-05-15 0.74 0.74 0.72 0.73 1.0M
2025-05-14 0.74 0.74 0.73 0.73 0.9M
2025-05-13 0.71 0.74 0.71 0.74 4.2M
2025-05-09 0.70 0.71 0.70 0.70 2.9M
2025-05-08 0.70 0.71 0.70 0.70 0.9M
2025-05-07 0.69 0.71 0.69 0.70 1.3M
2025-05-06 0.71 0.71 0.69 0.70 1.9M
2025-05-05 0.72 0.73 0.71 0.71 1.3M
2025-05-02 0.73 0.73 0.71 0.72 2.8M
2025-04-30 0.74 0.74 0.72 0.73 3.8M
2025-04-29 0.74 0.75 0.73 0.74 0.8M
2025-04-28 0.74 0.74 0.73 0.74 0.7M
2025-04-25 0.72 0.74 0.72 0.74 2.4M
2025-04-24 0.74 0.74 0.71 0.72 4.4M
2025-04-23 0.74 0.74 0.73 0.74 0.4M
2025-04-22 0.73 0.74 0.72 0.74 0.8M
2025-04-21 0.74 0.74 0.72 0.74 0.5M
2025-04-18 0.73 0.75 0.73 0.74 0.8M
2025-04-17 0.71 0.74 0.71 0.73 0.7M
2025-04-16 0.72 0.72 0.71 0.72 1.1M
2025-04-15 0.72 0.72 0.71 0.72 0.3M
2025-04-14 0.71 0.73 0.70 0.71 0.7M
2025-04-11 0.70 0.70 0.69 0.70 1.2M
2025-04-10 0.69 0.71 0.69 0.70 2.0M
2025-04-09 0.67 0.68 0.65 0.67 1.6M
2025-04-08 0.67 0.69 0.67 0.68 1.6M
2025-04-07 0.69 0.69 0.66 0.67 3.2M
2025-04-04 0.72 0.73 0.70 0.73 2.8M
2025-04-03 0.72 0.74 0.72 0.73 0.6M
2025-04-02 0.73 0.74 0.72 0.73 0.5M
2025-03-28 0.72 0.74 0.71 0.74 1.0M
2025-03-27 0.73 0.73 0.71 0.72 3.0M
2025-03-26 0.74 0.75 0.72 0.73 3.6M
2025-03-25 0.75 0.75 0.73 0.74 2.9M
2025-03-24 0.75 0.76 0.73 0.75 2.8M
2025-03-21 0.76 0.76 0.72 0.74 3.8M
2025-03-20 0.73 0.77 0.73 0.77 3.6M
2025-03-19 0.75 0.75 0.72 0.73 3.2M
2025-03-17 0.70 0.75 0.70 0.74 5.6M
2025-03-14 0.70 0.70 0.69 0.69 5.2M
2025-03-13 0.69 0.73 0.69 0.70 3.6M
2025-03-12 0.70 0.71 0.68 0.70 2.5M
2025-03-11 0.70 0.70 0.67 0.69 3.2M
2025-03-10 0.75 0.75 0.71 0.71 3.3M
2025-03-07 0.74 0.76 0.72 0.75 0.9M
2025-03-06 0.77 0.77 0.74 0.74 1.4M
2025-03-05 0.80 0.80 0.72 0.77 4.5M
2025-03-04 0.81 0.81 0.75 0.80 3.7M
2025-03-03 0.88 0.88 0.80 0.81 3.0M
2025-02-28 0.87 0.88 0.84 0.86 1.1M
2025-02-27 0.88 0.88 0.86 0.87 0.3M
2025-02-26 0.86 0.88 0.86 0.88 0.4M
2025-02-25 0.86 0.88 0.85 0.87 0.7M
2025-02-24 0.87 0.87 0.85 0.86 0.4M
2025-02-21 0.87 0.88 0.87 0.87 0.3M
2025-02-20 0.89 0.89 0.86 0.87 0.8M
2025-02-19 0.89 0.89 0.88 0.89 0.4M
2025-02-18 0.89 0.89 0.88 0.88 0.6M
2025-02-17 0.90 0.90 0.89 0.89 0.5M
2025-02-14 0.89 0.90 0.89 0.89 0.6M
2025-02-13 0.89 0.89 0.88 0.89 2.8M
2025-02-12 0.89 0.90 0.88 0.89 0.9M
2025-02-10 0.90 0.91 0.88 0.89 1.8M
2025-02-07 0.90 0.91 0.90 0.90 0.5M
2025-02-06 0.89 0.90 0.89 0.90 1.9M
2025-02-05 0.89 0.90 0.89 0.89 5.0M
2025-02-04 0.89 0.89 0.89 0.89 0.3M
2025-02-03 0.91 0.91 0.89 0.89 3.1M
2025-01-31 0.91 0.91 0.90 0.91 0.4M
2025-01-28 0.92 0.92 0.90 0.90 1.3M
2025-01-27 0.91 0.92 0.91 0.92 0.6M
2025-01-24 0.92 0.92 0.91 0.91 0.4M
2025-01-23 0.93 0.93 0.91 0.93 0.9M
2025-01-22 0.93 0.93 0.92 0.93 0.4M
2025-01-21 0.93 0.93 0.93 0.93 0.3M
2025-01-20 0.92 0.93 0.92 0.93 0.4M
2025-01-17 0.93 0.93 0.92 0.92 0.7M
2025-01-16 0.92 0.93 0.92 0.93 0.3M
2025-01-15 0.93 0.93 0.92 0.92 0.9M
2025-01-14 0.93 0.93 0.92 0.93 0.5M
2025-01-13 0.93 0.93 0.92 0.93 0.5M
2025-01-10 0.93 0.93 0.92 0.93 0.2M
2025-01-09 0.93 0.93 0.92 0.93 1.1M
2025-01-08 0.93 0.94 0.92 0.93 0.4M
2025-01-07 0.94 0.94 0.93 0.93 0.3M
2025-01-06 0.93 0.94 0.93 0.94 0.6M
2025-01-03 0.93 0.93 0.93 0.93 0.3M
2025-01-02 0.93 0.93 0.92 0.93 0.1M