Bursa Malaysia · 5125 · stock

Pantech Group Holdings Berhad (5125) stock price history

Every Bursa Malaysia trading session of Pantech Group Holdings Berhad from Feb 15, 2007 to Sep 28, 2026: 4,837 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5125 data, free keyYear by year table

5125 adjusted close, 2007 to 2026

5125Pantech Group Holdings Berhad
MYR 0.6750+10.5% over one year
2010201520202025
MYR 0.9415
All time high, 2024
MYR 0.6932
52 week high, MYR 0.5623 low
4,837
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5125 key facts

  • Pantech Group Holdings Berhad (5125) closed at MYR 0.6750 on Sep 28, 2026 on Bursa Malaysia.
  • 5125's all time high close is MYR 0.9415, set on Jul 19, 2024; its all time low close is MYR 0.1055 on Dec 22, 2008.
  • 5125's 52 week range is MYR 0.5623 to MYR 0.6932.
  • 5125 returned +10.5% over the year to Sep 28, 2026 and +91.4% over five years.
  • Over ten years 5125 returned +165%, +10.2% a year compounded.
  • 5125's deepest drawdown was -69.3% from Jul 31, 2007 to Dec 22, 2008.
  • DataCedar holds 4,837 daily sessions of 5125 history from Feb 15, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5125 price chart, 2007 to 2026

5125 adjusted close, Feb 15, 2007 to Sep 28, 2026MYR 0.1086MYR 0.3779MYR 0.6472MYR 0.91652010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5125 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.1%
3 months+8.9%
6 months+7.1%
Year to date+15.1%
1 year+10.5%
3 years-5.5%
5 years+91.4%
10 years+164.9%
Since Feb 15, 2007+240.5%
Compound annual growth, 19.6 years+6.4%

5125 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.9415 on Jul 19, 2024
All time low close
MYR 0.1055 on Dec 22, 2008
52 week high
MYR 0.6932 on Jan 23, 2026
52 week low
MYR 0.5623 on Dec 31, 2025
Deepest drawdown
-69.3% from Jul 31, 2007 to Dec 22, 2008, recovered May 10, 2013
Best single session
+23.5% on Oct 8, 2021
Worst single session
-17.3% on Mar 5, 2007
Volatility, 1 year annualised
17.4%
Sessions closing higher, 1 year
34%
Growth of 1 since 2007
3.4×
Best calendar year
2009, +125%
Worst calendar year
2008, -63%

5125 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 15, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5817MYR 0.6932MYR 0.5817MYR 0.6750+16.0%88.6M184
2025MYR 0.8064MYR 0.8195MYR 0.5623MYR 0.5817-27.9%247.4M244
2024MYR 0.7385MYR 0.9581MYR 0.7016MYR 0.8064+9.2%303.4M247
2023MYR 0.5470MYR 0.7505MYR 0.5470MYR 0.7385+35.0%420.5M244
2022MYR 0.4052MYR 0.5808MYR 0.3938MYR 0.5470+35.0%547.5M243
2021MYR 0.2995MYR 0.4563MYR 0.2562MYR 0.4052+35.3%732.9M245
2020MYR 0.3119MYR 0.3425MYR 0.1591MYR 0.2995-4.9%383M247
2019MYR 0.2634MYR 0.3754MYR 0.2573MYR 0.3151+19.6%264.9M246
2018MYR 0.3788MYR 0.4141MYR 0.2483MYR 0.2634-30.5%217M243
2017MYR 0.2520MYR 0.4312MYR 0.2520MYR 0.3788+50.3%495.5M252
2016MYR 0.2705MYR 0.2841MYR 0.2457MYR 0.2520-9.9%111.1M250
2015MYR 0.3335MYR 0.3551MYR 0.2036MYR 0.2796-15.6%248.7M246
2014MYR 0.4038MYR 0.4791MYR 0.2994MYR 0.3314-17.5%456.5M247
2013MYR 0.2635MYR 0.4604MYR 0.2616MYR 0.4017+52.5%1B246
2012MYR 0.1684MYR 0.2762MYR 0.1684MYR 0.2635+54.8%187.9M245
2011MYR 0.2041MYR 0.2556MYR 0.1472MYR 0.1702-14.5%146.2M244
2010MYR 0.2484MYR 0.2816MYR 0.1938MYR 0.1990-19.5%114M249
2009MYR 0.1112MYR 0.2848MYR 0.1060MYR 0.2470+124.7%267.7M248
2008MYR 0.2832MYR 0.2913MYR 0.1055MYR 0.1099-63.4%40.6M248
2007MYR 0.2565MYR 0.3452MYR 0.1322MYR 0.3003n/a1.7M219

5125 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6750+3.1%
August 2026MYR 0.6550+1.6%
July 2026MYR 0.6450+4.0%
June 2026MYR 0.6200-2.4%
May 2026MYR 0.6350+0.8%
April 2026MYR 0.6302+0.8%
March 2026MYR 0.6253-5.1%
February 2026MYR 0.6592+3.8%
January 2026MYR 0.6350+9.2%
December 2025MYR 0.5817-2.4%
November 2025MYR 0.5962-5.3%
October 2025MYR 0.6296+1.5%

About the 5125 data

Daily bars. 4,837 sessions from Feb 15, 2007 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5125/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5116 Al-'Aqar Healthcare REIT
  • 5120 AmFirst Real Estate Investment Trust
  • 5121 Hektar Real Estate Investment Trust
  • 5123 Sentral REIT
  • 5126 Sarawak Oil Palms Berhad
  • 5127 AmanahRaya Real Estate Investment Trust
  • 5129 Melati Ehsan Holdings Berhad
  • 5130 Atrium Real Estate Investment Trust

Common questions

5125 share price history

Start with any symbol.

Start free