Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.430 | 5.640 | 5.430 | 5.600 | 5.600 | 5,761,600 |
| 2026-10-15 | 5.450 | 5.490 | 5.350 | 5.400 | 5.400 | 4,063,500 |
| 2026-10-14 | 5.510 | 5.630 | 5.420 | 5.570 | 5.570 | 4,554,700 |
| 2026-10-13 | 5.750 | 5.760 | 5.390 | 5.510 | 5.510 | 6,335,900 |
| 2026-10-12 | 5.900 | 5.960 | 5.800 | 5.820 | 5.820 | 2,702,000 |
| 2026-10-09 | 5.780 | 6.030 | 5.780 | 5.900 | 5.900 | 4,521,200 |
| 2026-10-08 | 5.960 | 6.020 | 5.780 | 5.860 | 5.860 | 3,986,300 |
| 2026-10-07 | 6.080 | 6.120 | 5.830 | 5.960 | 5.960 | 2,939,900 |
| 2026-10-06 | 5.500 | 6.160 | 5.400 | 6.080 | 6.080 | 18,225,200 |
| 2026-10-05 | 5.200 | 5.550 | 5.140 | 5.440 | 5.440 | 5,110,000 |
| 2026-10-02 | 5.080 | 5.190 | 5.070 | 5.170 | 5.170 | 990,600 |
| 2026-10-01 | 5.090 | 5.180 | 5.030 | 5.060 | 5.060 | 999,100 |
| 2026-09-30 | 5.160 | 5.170 | 5.070 | 5.080 | 5.080 | 1,864,400 |
| 2026-09-29 | 5.150 | 5.230 | 5.120 | 5.180 | 5.180 | 1,422,700 |
| 2026-09-28 | 5.310 | 5.310 | 5.170 | 5.200 | 5.200 | 2,130,400 |
| 2026-09-25 | 5.180 | 5.380 | 5.180 | 5.310 | 5.310 | 773,800 |
| 2026-09-24 | 5.350 | 5.380 | 5.180 | 5.180 | 5.180 | 2,443,100 |
| 2026-09-23 | 5.490 | 5.490 | 5.340 | 5.410 | 5.410 | 1,765,400 |
| 2026-09-22 | 5.460 | 5.580 | 5.420 | 5.450 | 5.450 | 3,626,700 |
| 2026-09-21 | 5.520 | 5.540 | 5.300 | 5.400 | 5.400 | 2,069,300 |
| 2026-09-18 | 5.250 | 5.570 | 5.250 | 5.540 | 5.540 | 4,420,400 |
| 2026-09-17 | 5.180 | 5.270 | 5.130 | 5.220 | 5.220 | 1,522,600 |
| 2026-09-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-09-15 | 5.140 | 5.200 | 5.080 | 5.200 | 5.200 | 5,223,300 |
| 2026-09-14 | 5.280 | 5.280 | 5.070 | 5.100 | 5.100 | 3,769,200 |
| 2026-09-11 | 5.400 | 5.400 | 5.160 | 5.280 | 5.280 | 2,484,100 |
| 2026-09-10 | 5.230 | 5.440 | 5.150 | 5.400 | 5.400 | 2,480,200 |
| 2026-09-09 | 5.090 | 5.220 | 5.080 | 5.220 | 5.220 | 3,246,600 |
| 2026-09-08 | 5.030 | 5.100 | 5.010 | 5.040 | 5.040 | 2,570,500 |
| 2026-09-07 | 5.060 | 5.170 | 5.000 | 5.050 | 5.050 | 2,233,400 |
| 2026-09-04 | 5.100 | 5.160 | 5.020 | 5.060 | 5.060 | 1,910,800 |
| 2026-09-03 | 5.200 | 5.250 | 5.070 | 5.090 | 5.090 | 2,160,000 |
| 2026-09-02 | 5.260 | 5.260 | 5.140 | 5.190 | 5.190 | 1,475,000 |
| 2026-09-01 | 5.300 | 5.300 | 5.150 | 5.280 | 5.280 | 2,496,900 |
| 2026-08-31 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-08-28 | 5.440 | 5.440 | 5.210 | 5.240 | 5.240 | 1,435,100 |
| 2026-08-27 | 5.360 | 5.500 | 5.310 | 5.410 | 5.410 | 1,284,600 |
| 2026-08-26 | 5.170 | 5.380 | 5.170 | 5.350 | 5.350 | 1,025,000 |
| 2026-08-25 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2026-08-24 | 5.390 | 5.390 | 5.130 | 5.170 | 5.170 | 2,372,400 |
| 2026-08-21 | 5.350 | 5.380 | 5.240 | 5.350 | 5.350 | 2,220,300 |
| 2026-08-20 | 5.320 | 5.380 | 5.240 | 5.350 | 5.350 | 3,376,100 |
| 2026-08-19 | 5.400 | 5.430 | 5.280 | 5.300 | 5.300 | 2,772,500 |
| 2026-08-18 | 5.440 | 5.500 | 5.390 | 5.450 | 5.450 | 3,194,500 |
| 2026-08-17 | 5.520 | 5.530 | 5.400 | 5.420 | 5.420 | 3,290,600 |
| 2026-08-14 | 5.400 | 5.520 | 5.400 | 5.510 | 5.510 | 2,944,300 |
| 2026-08-13 | 5.550 | 5.570 | 5.380 | 5.390 | 5.390 | 2,289,100 |
| 2026-08-12 | 5.560 | 5.620 | 5.500 | 5.550 | 5.550 | 3,884,600 |
| 2026-08-11 | 5.650 | 5.840 | 5.560 | 5.600 | 5.600 | 7,115,300 |
| 2026-08-10 | 5.420 | 5.700 | 5.420 | 5.660 | 5.660 | 6,464,400 |
| 2026-08-07 | 5.550 | 5.670 | 5.340 | 5.470 | 5.470 | 24,259,800 |
| 2026-08-06 | 5.690 | 5.740 | 5.610 | 5.710 | 5.710 | 7,731,900 |
| 2026-08-05 | 5.340 | 5.790 | 5.330 | 5.700 | 5.700 | 24,680,300 |
| 2026-08-04 | 5.300 | 5.340 | 5.270 | 5.290 | 5.290 | 7,468,800 |
| 2026-08-03 | 5.320 | 5.420 | 5.200 | 5.240 | 5.240 | 4,511,500 |
| 2026-07-31 | 5.160 | 5.390 | 5.110 | 5.290 | 5.290 | 15,056,300 |
| 2026-07-30 | 4.980 | 5.140 | 4.950 | 5.000 | 5.000 | 5,803,200 |
| 2026-07-29 | 5.000 | 5.050 | 4.950 | 4.990 | 4.990 | 5,295,200 |
| 2026-07-28 | 5.040 | 5.080 | 4.890 | 4.960 | 4.960 | 4,272,600 |
| 2026-07-27 | 5.060 | 5.170 | 4.980 | 5.140 | 5.140 | 6,264,000 |
Page 1 of 21 · 1,240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.0200 MYR |
| 2023-07-13 | 0.0200 MYR |
| 2022-07-07 | 0.0200 MYR |
| 2021-07-15 | 0.0150 MYR |
| 2020-07-30 | 0.0150 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.