Pentamaster Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	4.300	4.370	4.290	4.290	4.273	986,600
2024-02-28	4.320	4.410	4.300	4.320	4.303	365,500
2024-02-27	4.400	4.400	4.340	4.360	4.343	315,500
2024-02-26	4.570	4.570	4.360	4.390	4.373	630,500
2024-02-23	4.540	4.570	4.460	4.540	4.522	2,428,400
2024-02-22	4.360	4.570	4.360	4.540	4.522	1,502,200
2024-02-21	4.330	4.370	4.330	4.350	4.333	1,047,900
2024-02-20	4.300	4.350	4.300	4.330	4.313	1,003,400
2024-02-19	4.370	4.370	4.280	4.280	4.263	624,000
2024-02-16	4.260	4.370	4.260	4.370	4.353	597,000
2024-02-15	4.280	4.330	4.260	4.260	4.244	637,800
2024-02-14	4.300	4.310	4.240	4.260	4.244	314,700
2024-02-13	4.240	4.320	4.230	4.300	4.283	354,800
2024-02-09	4.190	4.210	4.170	4.170	4.154	520,300
2024-02-08	4.180	4.240	4.180	4.190	4.174	490,800
2024-02-07	4.110	4.200	4.110	4.190	4.174	208,200
2024-02-06	4.230	4.260	4.110	4.110	4.094	1,492,000
2024-02-05	4.090	4.230	4.090	4.220	4.204	516,200
2024-02-02	4.050	4.140	3.950	4.090	4.074	2,011,000
2024-01-31	4.260	4.260	4.020	4.040	4.024	3,438,000
2024-01-30	4.290	4.360	4.210	4.260	4.244	1,326,300
2024-01-29	4.360	4.370	4.290	4.290	4.273	1,500,900
2024-01-26	4.400	4.420	4.280	4.350	4.333	1,899,500
2024-01-24	4.380	4.400	4.350	4.370	4.353	1,242,400
2024-01-23	4.390	4.420	4.310	4.380	4.363	1,978,400
2024-01-22	4.350	4.420	4.330	4.390	4.373	2,417,700
2024-01-19	4.250	4.370	4.230	4.350	4.333	1,446,400
2024-01-18	4.240	4.270	4.220	4.250	4.234	1,461,600
2024-01-17	4.250	4.260	4.230	4.260	4.244	1,525,100
2024-01-16	4.290	4.290	4.200	4.240	4.224	3,303,700
2024-01-15	4.360	4.360	4.290	4.290	4.273	1,678,200
2024-01-12	4.380	4.380	4.320	4.360	4.343	1,859,400
2024-01-11	4.330	4.420	4.260	4.390	4.373	3,356,400
2024-01-10	4.470	4.490	4.250	4.330	4.313	5,900,100
2024-01-09	4.490	4.550	4.460	4.460	4.443	5,631,700
2024-01-08	4.460	4.520	4.430	4.450	4.433	5,235,100
2024-01-05	4.400	4.530	4.390	4.460	4.443	7,593,000
2024-01-04	4.480	4.480	4.380	4.400	4.383	3,000,000
2024-01-03	4.560	4.560	4.450	4.470	4.453	1,599,800
2024-01-02	4.600	4.600	4.500	4.560	4.542	1,282,100
2023-12-29	4.580	4.650	4.580	4.600	4.582	6,047,900
2023-12-28	4.570	4.610	4.570	4.580	4.562	2,976,200
2023-12-27	4.600	4.630	4.560	4.600	4.582	539,100
2023-12-26	4.670	4.670	4.580	4.600	4.582	1,205,800
2023-12-22	4.640	4.680	4.620	4.670	4.652	800,100
2023-12-21	4.600	4.660	4.600	4.640	4.622	808,900
2023-12-20	4.570	4.650	4.560	4.600	4.582	1,295,600
2023-12-19	4.580	4.600	4.520	4.560	4.542	2,153,200
2023-12-18	4.560	4.610	4.520	4.560	4.542	981,400
2023-12-15	4.640	4.650	4.570	4.580	4.562	1,796,200
2023-12-14	4.550	4.650	4.550	4.630	4.612	1,782,100
2023-12-13	4.470	4.520	4.440	4.490	4.473	1,678,600
2023-12-12	4.490	4.580	4.410	4.470	4.453	3,454,800
2023-12-11	4.440	4.500	4.400	4.470	4.453	998,100
2023-12-08	4.520	4.560	4.410	4.440	4.423	1,367,800
2023-12-07	4.550	4.570	4.480	4.500	4.483	1,000,400
2023-12-06	4.570	4.610	4.530	4.550	4.532	764,800
2023-12-05	4.590	4.670	4.510	4.560	4.542	1,419,900
2023-12-04	4.720	4.750	4.580	4.600	4.582	951,200
2023-12-01	4.740	4.770	4.740	4.750	4.732	431,900

← NewerPage 12 of 21 · 1,241 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.