Pentamaster Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4.770 | 4.850 | 4.710 | 4.790 | 4.772 | 1,921,200 |
| 2024-05-29 | 4.800 | 4.830 | 4.760 | 4.810 | 4.791 | 1,861,500 |
| 2024-05-28 | 4.800 | 4.800 | 4.760 | 4.790 | 4.772 | 1,144,900 |
| 2024-05-27 | 4.780 | 4.830 | 4.750 | 4.800 | 4.781 | 1,281,900 |
| 2024-05-24 | 4.730 | 4.770 | 4.700 | 4.770 | 4.752 | 1,480,000 |
| 2024-05-23 | 4.800 | 4.830 | 4.750 | 4.770 | 4.752 | 2,841,000 |
| 2024-05-21 | 4.830 | 4.830 | 4.720 | 4.770 | 4.752 | 1,608,700 |
| 2024-05-20 | 4.830 | 4.870 | 4.810 | 4.830 | 4.811 | 2,228,900 |
| 2024-05-17 | 4.700 | 4.850 | 4.700 | 4.830 | 4.811 | 1,857,200 |
| 2024-05-16 | 4.460 | 4.780 | 4.460 | 4.780 | 4.762 | 4,431,200 |
| 2024-05-15 | 4.460 | 4.460 | 4.430 | 4.450 | 4.433 | 1,240,100 |
| 2024-05-14 | 4.490 | 4.500 | 4.410 | 4.450 | 4.433 | 766,400 |
| 2024-05-13 | 4.500 | 4.500 | 4.410 | 4.480 | 4.463 | 1,833,500 |
| 2024-05-10 | 4.460 | 4.520 | 4.460 | 4.500 | 4.483 | 3,633,600 |
| 2024-05-09 | 4.390 | 4.450 | 4.360 | 4.440 | 4.423 | 882,400 |
| 2024-05-08 | 4.440 | 4.440 | 4.340 | 4.380 | 4.363 | 880,100 |
| 2024-05-07 | 4.330 | 4.440 | 4.320 | 4.430 | 4.413 | 963,700 |
| 2024-05-06 | 4.290 | 4.340 | 4.290 | 4.320 | 4.303 | 1,012,400 |
| 2024-05-03 | 4.230 | 4.280 | 4.220 | 4.280 | 4.263 | 1,740,500 |
| 2024-05-02 | 4.250 | 4.280 | 4.220 | 4.220 | 4.204 | 357,800 |
| 2024-04-30 | 4.260 | 4.300 | 4.210 | 4.270 | 4.254 | 561,600 |
| 2024-04-29 | 4.200 | 4.250 | 4.180 | 4.250 | 4.234 | 1,932,700 |
| 2024-04-26 | 4.140 | 4.210 | 4.130 | 4.170 | 4.154 | 1,335,400 |
| 2024-04-25 | 4.160 | 4.190 | 4.110 | 4.160 | 4.144 | 942,700 |
| 2024-04-24 | 4.200 | 4.200 | 4.110 | 4.160 | 4.144 | 2,684,400 |
| 2024-04-23 | 4.300 | 4.310 | 4.080 | 4.140 | 4.124 | 4,065,700 |
| 2024-04-22 | 4.260 | 4.300 | 4.210 | 4.300 | 4.283 | 773,200 |
| 2024-04-19 | 4.290 | 4.300 | 4.220 | 4.260 | 4.244 | 1,311,000 |
| 2024-04-18 | 4.340 | 4.340 | 4.260 | 4.330 | 4.313 | 1,033,200 |
| 2024-04-17 | 4.240 | 4.410 | 4.240 | 4.340 | 4.323 | 667,400 |
| 2024-04-16 | 4.320 | 4.330 | 4.220 | 4.240 | 4.224 | 968,200 |
| 2024-04-15 | 4.400 | 4.400 | 4.320 | 4.330 | 4.313 | 271,100 |
| 2024-04-12 | 4.400 | 4.440 | 4.360 | 4.420 | 4.403 | 409,400 |
| 2024-04-09 | 4.380 | 4.450 | 4.350 | 4.350 | 4.333 | 433,000 |
| 2024-04-08 | 4.440 | 4.480 | 4.380 | 4.400 | 4.383 | 773,500 |
| 2024-04-05 | 4.430 | 4.450 | 4.400 | 4.420 | 4.403 | 1,747,100 |
| 2024-04-04 | 4.450 | 4.550 | 4.410 | 4.450 | 4.433 | 1,759,200 |
| 2024-04-03 | 4.440 | 4.460 | 4.320 | 4.450 | 4.433 | 3,394,600 |
| 2024-04-02 | 4.450 | 4.480 | 4.400 | 4.440 | 4.423 | 607,200 |
| 2024-04-01 | 4.450 | 4.500 | 4.450 | 4.450 | 4.433 | 347,000 |
| 2024-03-29 | 4.440 | 4.470 | 4.410 | 4.470 | 4.453 | 428,700 |
| 2024-03-27 | 4.450 | 4.470 | 4.430 | 4.440 | 4.423 | 731,900 |
| 2024-03-26 | 4.470 | 4.470 | 4.430 | 4.450 | 4.433 | 1,023,800 |
| 2024-03-25 | 4.460 | 4.500 | 4.440 | 4.480 | 4.463 | 864,700 |
| 2024-03-22 | 4.400 | 4.450 | 4.380 | 4.440 | 4.423 | 1,841,000 |
| 2024-03-21 | 4.280 | 4.430 | 4.270 | 4.370 | 4.353 | 1,167,600 |
| 2024-03-20 | 4.230 | 4.290 | 4.220 | 4.250 | 4.234 | 576,500 |
| 2024-03-19 | 4.260 | 4.270 | 4.230 | 4.240 | 4.224 | 204,400 |
| 2024-03-18 | 4.330 | 4.330 | 4.240 | 4.250 | 4.234 | 1,163,900 |
| 2024-03-15 | 4.250 | 4.320 | 4.230 | 4.320 | 4.303 | 517,700 |
| 2024-03-14 | 4.240 | 4.300 | 4.230 | 4.250 | 4.234 | 427,300 |
| 2024-03-13 | 4.260 | 4.260 | 4.200 | 4.240 | 4.224 | 1,105,400 |
| 2024-03-12 | 4.320 | 4.320 | 4.230 | 4.260 | 4.244 | 358,100 |
| 2024-03-11 | 4.260 | 4.330 | 4.220 | 4.320 | 4.303 | 947,800 |
| 2024-03-08 | 4.200 | 4.310 | 4.200 | 4.260 | 4.244 | 1,250,900 |
| 2024-03-07 | 4.190 | 4.220 | 4.150 | 4.200 | 4.184 | 602,700 |
| 2024-03-06 | 4.200 | 4.250 | 4.150 | 4.170 | 4.154 | 353,800 |
| 2024-03-05 | 4.240 | 4.250 | 4.200 | 4.200 | 4.184 | 228,200 |
| 2024-03-04 | 4.250 | 4.350 | 4.240 | 4.260 | 4.244 | 494,600 |
| 2024-03-01 | 4.290 | 4.310 | 4.220 | 4.250 | 4.234 | 306,900 |
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.